Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameriserv Financial (NQ: ASRV )

2.700 +0.100 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 2.633 2.576 2.576 2.576 7,576 -0.02(-0.62%)
Dec 30, 2015 2.645 2.645 2.592 2.592 10,476 -0.02(-0.95%)
Dec 29, 2015 2.633 2.633 2.608 2.617 4,081 +0.02(+0.65%)
Dec 28, 2015 2.649 2.649 2.562 2.600 39,373 -0.02(-0.62%)
Dec 24, 2015 2.625 2.616 2.616 2.616 4,223 -0.04(-1.52%)
Dec 23, 2015 2.649 2.657 2.616 2.657 807 +0.01(+0.30%)
Dec 22, 2015 2.620 2.673 2.616 2.649 7,640 +0.02(+0.92%)
Dec 21, 2015 2.641 2.665 2.584 2.625 30,080 +0.04(+1.56%)
Dec 18, 2015 2.616 2.616 2.596 2.584 32,664 -0.01(-0.31%)
Dec 17, 2015 2.665 2.665 2.592 2.592 4,110 +0.00(+0.00%)
Dec 16, 2015 2.681 2.697 2.592 2.592 10,071 -0.06(-2.42%)
Dec 15, 2015 2.616 2.657 2.592 2.657 5,091 +0.04(+1.54%)
Dec 14, 2015 2.616 2.681 2.600 2.616 13,775 +0.00(+0.00%)
Dec 11, 2015 2.664 2.697 2.625 2.616 9,566 -0.09(-3.27%)
Dec 10, 2015 2.705 2.705 2.673 2.705 2,868 +0.05(+1.82%)
Dec 09, 2015 2.684 2.697 2.616 2.657 11,898 -0.03(-1.20%)
Dec 08, 2015 2.681 2.689 2.666 2.689 1,375 +0.06(+2.14%)
Dec 07, 2015 2.649 2.689 2.633 2.633 4,587 -0.02(-0.61%)
Dec 04, 2015 2.681 2.720 2.649 2.649 6,379 -0.03(-1.20%)
Dec 03, 2015 2.681 2.711 2.661 2.681 2,032 -0.01(-0.45%)
Dec 02, 2015 2.720 2.720 2.681 2.693 1,409 +0.01(+0.45%)
Dec 01, 2015 2.737 2.737 2.649 2.681 28,205 -0.01(-0.30%)
Nov 30, 2015 2.665 2.697 2.657 2.689 7,445 +0.03(+1.21%)
Nov 27, 2015 2.649 2.665 2.625 2.657 4,243 +0.02(+0.61%)
Nov 25, 2015 2.649 2.641 2.641 2.641 8,819 +0.02(+0.61%)
Nov 24, 2015 2.657 2.657 2.625 2.625 2,733 +0.01(+0.53%)
Nov 23, 2015 2.633 2.697 2.592 2.611 29,236 -0.05(-1.73%)
Nov 20, 2015 2.649 2.721 2.649 2.657 3,464 +0.00(+0.00%)
Nov 19, 2015 2.649 2.689 2.633 2.657 9,011 +0.01(+0.30%)
Nov 18, 2015 2.635 2.729 2.633 2.649 27,648 +0.00(+0.00%)
Nov 17, 2015 2.667 2.667 2.625 2.649 3,507 +0.02(+0.92%)
Nov 16, 2015 2.681 2.681 2.616 2.625 20,292 -0.05(-1.81%)
Nov 13, 2015 2.617 2.713 2.600 2.673 4,682 +0.02(+0.61%)
Nov 12, 2015 2.657 2.689 2.657 2.657 3,937 -0.01(-0.30%)
Nov 11, 2015 2.713 2.713 2.641 2.665 5,568 +0.00(+0.00%)
Nov 10, 2015 2.665 2.665 2.657 2.665 2,234 +0.04(+1.53%)
Nov 09, 2015 2.673 2.673 2.592 2.625 24,137 -0.07(-2.69%)
Nov 06, 2015 2.657 2.729 2.657 2.697 19,050 -0.01(-0.30%)
Nov 05, 2015 2.657 2.657 2.649 2.705 2,957 +0.05(+1.82%)
Nov 04, 2015 2.721 2.729 2.657 2.657 9,976 -0.03(-1.08%)
Nov 03, 2015 2.713 2.713 2.681 2.686 10,108 -0.03(-1.01%)
Nov 02, 2015 2.721 2.737 2.625 2.713 21,296 +0.05(+1.81%)
Oct 30, 2015 2.684 2.737 2.649 2.665 10,359 -0.06(-2.36%)
Oct 29, 2015 2.729 2.729 2.657 2.729 7,091 +0.02(+0.59%)
Oct 28, 2015 2.721 2.729 2.649 2.713 25,187 +0.04(+1.50%)
Oct 27, 2015 2.705 2.721 2.657 2.673 12,196 -0.03(-1.19%)
Oct 26, 2015 2.705 2.721 2.676 2.705 6,924 +0.07(+2.74%)
Oct 23, 2015 2.673 2.721 2.625 2.633 27,395 -0.06(-2.38%)
Oct 22, 2015 2.697 2.697 2.632 2.697 2,664 +0.01(+0.30%)
Oct 21, 2015 2.697 2.697 2.641 2.689 7,150 +0.00(+0.00%)
Oct 20, 2015 2.609 2.721 2.609 2.689 26,553 +0.15(+6.01%)
Oct 19, 2015 2.536 2.601 2.536 2.536 15,882 -0.03(-1.25%)
Oct 16, 2015 2.609 2.657 2.569 2.569 9,910 -0.06(-2.44%)
Oct 15, 2015 2.609 2.649 2.569 2.633 16,027 +0.06(+2.18%)
Oct 14, 2015 2.545 2.617 2.545 2.577 2,151 -0.02(-0.93%)
Oct 13, 2015 2.512 2.625 2.512 2.601 21,766 -0.01(-0.31%)
Oct 12, 2015 2.648 2.649 2.609 2.609 7,947 -0.03(-1.22%)
Oct 09, 2015 2.641 2.657 2.592 2.641 7,530 -0.01(-0.30%)
Oct 08, 2015 2.657 2.665 2.577 2.649 10,505 +0.09(+3.45%)
Oct 07, 2015 2.553 2.657 2.536 2.561 9,290 +0.00(+0.00%)
Oct 06, 2015 2.577 2.585 2.528 2.561 12,517 -0.01(-0.31%)
Oct 05, 2015 2.536 2.577 2.536 2.569 29,961 +0.01(+0.31%)
Oct 02, 2015 2.561 2.609 2.545 2.561 13,211 -0.02(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.