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

Ameriserv Financial (NQ: ASRV )

2.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2012 2.212 2.358 2.189 2.343 9,243 +0.12(+5.35%)
Oct 26, 2012 2.258 2.224 2.224 2.224 5,077 -0.01(-0.52%)
Oct 25, 2012 2.204 2.358 2.204 2.235 5,573 -0.06(-2.68%)
Oct 24, 2012 2.258 2.304 2.258 2.297 5,728 -0.01(-0.33%)
Oct 23, 2012 2.274 2.343 2.274 2.304 520 +0.00(+0.00%)
Oct 19, 2012 2.258 2.412 2.197 2.304 8,609 -0.02(-0.66%)
Oct 18, 2012 2.327 2.458 2.227 2.320 12,530 -0.02(-0.98%)
Oct 17, 2012 2.358 2.466 2.266 2.343 7,845 +0.00(+0.00%)
Oct 16, 2012 2.289 2.427 2.212 2.343 37,436 +0.05(+2.35%)
Oct 15, 2012 2.227 2.304 2.183 2.289 8,008 +0.02(+1.02%)
Oct 12, 2012 2.181 2.266 2.181 2.266 390 +0.00(+0.00%)
Oct 11, 2012 2.204 2.266 2.169 2.266 6,992 +0.01(+0.33%)
Oct 10, 2012 2.258 2.258 2.258 2.258 520 -0.02(-0.67%)
Oct 09, 2012 2.274 2.312 2.179 2.274 10,205 -0.03(-1.33%)
Oct 08, 2012 2.251 2.320 2.251 2.304 1,728 +0.04(+1.70%)
Oct 05, 2012 2.227 2.266 2.227 2.266 2,433 -0.01(-0.34%)
Oct 04, 2012 2.227 2.358 2.227 2.274 23,710 +0.08(+3.86%)
Oct 03, 2012 2.197 2.227 2.135 2.189 1,149 -0.04(-1.72%)
Oct 02, 2012 2.227 2.227 2.227 2.227 130 +0.06(+2.84%)
Oct 01, 2012 2.235 2.258 2.166 2.166 3,624 -0.12(-5.05%)
Sep 28, 2012 2.189 2.281 2.189 2.281 1,041 +0.09(+4.21%)
Sep 27, 2012 2.280 2.280 2.174 2.189 414 +0.02(+0.71%)
Sep 26, 2012 2.158 2.243 2.158 2.174 1,028 -0.02(-1.05%)
Sep 25, 2012 2.151 2.281 2.112 2.197 5,988 +0.05(+2.14%)
Sep 24, 2012 2.147 2.243 2.147 2.151 20,121 +0.00(+0.00%)
Sep 21, 2012 2.151 2.243 2.112 2.151 22,420 +0.02(+1.08%)
Sep 20, 2012 2.135 2.212 2.043 2.128 15,438 -0.02(-1.07%)
Sep 19, 2012 2.189 2.208 2.151 2.151 11,725 -0.06(-2.78%)
Sep 18, 2012 2.258 2.274 2.166 2.212 15,072 -0.03(-1.37%)
Sep 17, 2012 2.281 2.281 2.220 2.243 2,232 -0.02(-1.02%)
Sep 14, 2012 2.212 2.266 2.212 2.266 2,994 +0.01(+0.34%)
Sep 13, 2012 2.166 2.281 2.166 2.258 4,647 +0.06(+2.80%)
Sep 12, 2012 2.204 2.251 2.197 2.197 3,278 +0.00(+0.00%)
Sep 11, 2012 2.258 2.258 2.189 2.197 19,703 -0.07(-3.05%)
Sep 10, 2012 2.243 2.266 2.190 2.266 7,160 -0.01(-0.34%)
Sep 07, 2012 2.258 2.281 2.212 2.274 9,783 +0.03(+1.37%)
Sep 06, 2012 2.220 2.289 2.174 2.243 10,156 +0.02(+0.69%)
Sep 05, 2012 2.251 2.281 2.227 2.227 3,776 +0.00(+0.00%)
Sep 04, 2012 2.227 2.266 2.220 2.227 4,556 -0.05(-2.03%)
Aug 31, 2012 2.243 2.289 2.158 2.274 10,511 +0.01(+0.34%)
Aug 30, 2012 2.151 2.266 2.151 2.266 102,186 +0.08(+3.51%)
Aug 29, 2012 2.166 2.189 2.151 2.189 13,838 -0.04(-1.72%)
Aug 27, 2012 2.220 2.227 2.189 2.227 6,207 +0.04(+1.75%)
Aug 23, 2012 2.189 2.189 2.189 2.189 14,841 +0.01(+0.35%)
Aug 22, 2012 2.189 2.189 2.174 2.181 14,199 -0.01(-0.35%)
Aug 21, 2012 2.281 2.281 2.189 2.189 9,309 -0.04(-1.72%)
Aug 20, 2012 2.128 2.227 2.120 2.227 3,529 -0.02(-0.68%)
Aug 17, 2012 2.189 2.243 2.189 2.243 4,686 -0.04(-1.68%)
Aug 16, 2012 2.251 2.289 2.197 2.281 4,660 +0.03(+1.37%)
Aug 15, 2012 2.243 2.251 2.210 2.251 1,044 +0.06(+2.81%)
Aug 14, 2012 2.208 2.235 2.189 2.189 5,468 -0.00(-0.05%)
Aug 13, 2012 2.189 2.190 2.189 2.190 2,017 -0.03(-1.34%)
Aug 10, 2012 2.189 2.220 2.189 2.220 650 -0.00(-0.18%)
Aug 09, 2012 2.189 2.224 2.166 2.224 7,811 +0.03(+1.59%)
Aug 08, 2012 2.189 2.190 2.166 2.189 18,588 +0.00(+0.00%)
Aug 07, 2012 2.181 2.251 2.174 2.189 3,232 +0.04(+1.79%)
Aug 06, 2012 2.235 2.235 2.112 2.151 9,260 -0.05(-2.10%)
Aug 03, 2012 2.251 2.251 2.197 2.197 1,770 +0.01(+0.35%)
Aug 02, 2012 2.243 2.244 2.189 2.189 781 -0.09(-3.94%)
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.