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

Ameriserv Financial (NQ: ASRV )

2.650 -0.050 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 29, 2008 2.282 2.284 2.206 2.206 11,822 -0.03(-1.36%)
Feb 28, 2008 2.275 2.358 2.229 2.237 17,007 -0.02(-0.68%)
Feb 27, 2008 2.275 2.381 2.229 2.252 277,885 +0.02(+1.02%)
Feb 26, 2008 2.320 2.358 2.221 2.229 550,869 -0.13(-5.48%)
Feb 25, 2008 2.282 2.358 2.282 2.358 12,581 +0.05(+1.97%)
Feb 22, 2008 2.297 2.313 2.282 2.313 13,670 +0.02(+0.66%)
Feb 21, 2008 2.297 2.305 2.107 2.297 33,818 +0.01(+0.33%)
Feb 20, 2008 2.244 2.290 2.244 2.290 4,657 +0.08(+3.44%)
Feb 19, 2008 2.229 2.244 2.183 2.214 10,551 +0.05(+2.11%)
Feb 18, 2008 2.244 2.259 2.168 2.168 17,180 +0.00(+0.00%)
Feb 15, 2008 2.244 2.259 2.168 2.168 17,180 -0.11(-5.00%)
Feb 14, 2008 2.389 2.396 2.282 2.282 24,581 -0.08(-3.54%)
Feb 13, 2008 2.343 2.396 2.282 2.366 29,781 +0.02(+0.97%)
Feb 12, 2008 2.229 2.381 2.229 2.343 7,624 +0.05(+2.33%)
Feb 11, 2008 2.396 2.396 2.176 2.290 6,066 -0.04(-1.63%)
Feb 08, 2008 2.282 2.381 2.191 2.328 13,167 -0.02(-0.65%)
Feb 07, 2008 2.343 2.343 2.282 2.343 1,460 -0.02(-0.64%)
Feb 06, 2008 2.343 2.366 2.282 2.358 9,885 -0.04(-1.59%)
Feb 05, 2008 2.442 2.442 2.335 2.396 10,592 -0.11(-4.55%)
Feb 04, 2008 2.434 2.526 2.343 2.510 40,194 +0.11(+4.76%)
Feb 01, 2008 2.472 2.510 2.282 2.396 72,736 -0.03(-1.25%)
Jan 31, 2008 2.237 2.480 2.237 2.427 51,378 +0.20(+8.87%)
Jan 30, 2008 2.183 2.275 2.176 2.229 18,961 -0.01(-0.34%)
Jan 29, 2008 2.267 2.267 2.214 2.237 14,426 +0.02(+1.03%)
Jan 28, 2008 2.183 2.244 2.183 2.214 7,624 -0.03(-1.36%)
Jan 25, 2008 2.161 2.275 2.161 2.244 24,703 +0.02(+0.68%)
Jan 24, 2008 1.940 2.229 1.940 2.229 50,908 +0.30(+15.81%)
Jan 23, 2008 2.100 2.100 1.925 1.925 20,713 -0.01(-0.39%)
Jan 22, 2008 1.902 1.970 1.902 1.932 69,918 +0.03(+1.60%)
Jan 21, 2008 2.024 2.024 1.902 1.902 17,175 +0.00(+0.00%)
Jan 18, 2008 2.024 2.024 1.902 1.902 17,175 -0.15(-7.41%)
Jan 17, 2008 2.077 2.092 2.046 2.054 72,331 -0.04(-1.82%)
Jan 16, 2008 2.069 2.092 2.069 2.092 21,550 +0.00(+0.00%)
Jan 15, 2008 2.138 2.153 2.084 2.092 51,564 -0.02(-1.08%)
Jan 14, 2008 2.077 2.122 2.024 2.115 21,778 +0.05(+2.58%)
Jan 11, 2008 1.948 2.092 1.948 2.062 14,985 +0.10(+5.04%)
Jan 10, 2008 1.727 1.963 1.727 1.963 26,241 +0.28(+16.74%)
Jan 09, 2008 2.020 2.027 1.598 1.681 67,289 -0.33(-16.60%)
Jan 08, 2008 1.917 2.016 1.917 2.016 3,451 +0.08(+3.92%)
Jan 07, 2008 2.008 2.084 1.902 1.940 16,334 -0.02(-0.77%)
Jan 04, 2008 1.970 1.970 1.940 1.955 9,858 -0.02(-1.16%)
Jan 03, 2008 2.130 2.130 1.948 1.978 101,297 -0.17(-8.13%)
Jan 02, 2008 2.092 2.153 2.092 2.153 5,652 +0.05(+2.17%)
Jan 01, 2008 2.168 2.183 2.077 2.107 41,930 +0.00(+0.00%)
Dec 31, 2007 2.168 2.183 2.077 2.107 41,930 -0.08(-3.82%)
Dec 28, 2007 2.237 2.244 2.168 2.191 43,361 -0.05(-2.04%)
Dec 27, 2007 2.313 2.320 2.206 2.237 14,940 -0.04(-1.67%)
Dec 26, 2007 2.282 2.282 2.275 2.275 15,851 -0.06(-2.61%)
Dec 24, 2007 2.267 2.335 2.183 2.335 23,099 +0.03(+1.32%)
Dec 21, 2007 2.297 2.320 2.252 2.305 9,380 +0.02(+1.00%)
Dec 20, 2007 2.282 2.328 2.206 2.282 86,841 -0.03(-1.32%)
Dec 19, 2007 2.282 2.320 2.282 2.313 19,520 +0.03(+1.33%)
Dec 18, 2007 2.305 2.351 2.267 2.282 22,859 -0.05(-1.96%)
Dec 17, 2007 2.328 2.358 2.282 2.328 55,418 -0.04(-1.61%)
Dec 14, 2007 2.396 2.396 2.335 2.366 62,598 +0.01(+0.32%)
Dec 13, 2007 2.320 2.358 2.320 2.358 20,063 +0.01(+0.32%)
Dec 12, 2007 2.335 2.374 2.320 2.351 23,726 -0.01(-0.32%)
Dec 11, 2007 2.358 2.381 2.267 2.358 45,637 +0.01(+0.32%)
Dec 10, 2007 2.297 2.374 2.297 2.351 57,559 +0.03(+1.31%)
Dec 07, 2007 2.389 2.396 2.176 2.320 50,345 -0.04(-1.61%)
Dec 06, 2007 2.313 2.358 2.313 2.358 43,206 +0.06(+2.65%)
Dec 05, 2007 2.275 2.313 2.259 2.297 4,425 +0.02(+0.67%)
Dec 04, 2007 2.282 2.313 2.229 2.282 28,130 +0.00(+0.00%)
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.