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

Ameriserv Financial (NQ: ASRV )

2.740 +0.050 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Jan 29, 2016 2.544 2.552 2.512 2.512 19,038 -0.02(-0.64%)
Jan 28, 2016 2.512 2.560 2.504 2.528 5,066 +0.02(+0.64%)
Jan 27, 2016 2.552 2.568 2.488 2.512 24,468 +0.05(+1.96%)
Jan 26, 2016 2.496 2.576 2.464 2.464 24,380 -0.04(-1.61%)
Jan 25, 2016 2.568 2.608 2.504 2.504 25,664 -0.04(-1.58%)
Jan 22, 2016 2.488 2.584 2.488 2.544 30,247 +0.03(+1.28%)
Jan 21, 2016 2.464 2.520 2.447 2.512 37,788 +0.03(+1.30%)
Jan 20, 2016 2.415 2.496 2.399 2.480 52,564 +0.06(+2.33%)
Jan 19, 2016 2.681 2.681 2.423 2.423 115,192 -0.07(-2.90%)
Jan 15, 2016 2.608 2.496 2.496 2.496 142,845 -0.14(-5.20%)
Jan 14, 2016 2.600 2.640 2.584 2.633 17,994 +0.05(+1.79%)
Jan 13, 2016 2.608 2.625 2.576 2.586 33,111 +0.02(+0.71%)
Jan 12, 2016 2.625 2.665 2.528 2.568 89,404 -0.08(-3.04%)
Jan 11, 2016 2.649 2.713 2.488 2.649 166,892 -0.01(-0.30%)
Jan 08, 2016 2.665 2.737 2.633 2.657 47,258 +0.01(+0.30%)
Jan 07, 2016 2.641 2.665 2.625 2.649 41,244 -0.06(-2.08%)
Jan 06, 2016 2.663 2.705 2.649 2.705 8,811 +0.05(+1.82%)
Jan 05, 2016 2.649 2.705 2.600 2.657 18,860 +0.07(+2.80%)
Jan 04, 2016 2.616 2.665 2.584 2.584 78,742 +0.01(+0.31%)
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%)
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.