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

Ameriserv Financial (NQ: ASRV )

2.800 +0.050 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 27, 2009 1.361 1.462 1.361 1.462 42,850 +0.04(+2.73%)
Feb 26, 2009 1.268 1.439 1.245 1.423 30,888 +0.18(+14.38%)
Feb 25, 2009 1.244 1.245 1.244 1.245 668 +0.03(+2.37%)
Feb 24, 2009 1.283 1.283 1.206 1.216 8,781 -0.06(-4.70%)
Feb 23, 2009 1.353 1.353 1.276 1.276 4,162 -0.16(-10.86%)
Feb 20, 2009 1.377 1.439 1.377 1.431 25,462 +0.07(+5.14%)
Feb 19, 2009 1.385 1.385 1.276 1.361 26,562 -0.07(-4.89%)
Feb 18, 2009 1.447 1.447 1.431 1.431 11,329 -0.03(-2.13%)
Feb 17, 2009 1.392 1.462 1.392 1.462 38,601 -0.02(-1.05%)
Feb 13, 2009 1.439 1.478 1.392 1.478 6,511 +0.09(+6.14%)
Feb 12, 2009 1.392 1.431 1.392 1.392 1,028 -0.06(-4.28%)
Feb 11, 2009 1.447 1.455 1.447 1.455 2,275 +0.00(+0.00%)
Feb 10, 2009 1.427 1.455 1.427 1.455 1,299 +0.05(+3.31%)
Feb 09, 2009 1.377 1.445 1.377 1.408 4,433 +0.00(+0.00%)
Feb 06, 2009 1.423 1.423 1.377 1.408 2,571 -0.02(-1.63%)
Feb 05, 2009 1.431 1.431 1.431 1.431 0 +0.00(+0.00%)
Feb 04, 2009 1.276 1.556 1.245 1.431 57,025 +0.10(+7.76%)
Feb 03, 2009 1.310 1.338 1.310 1.328 3,140 -0.00(-0.15%)
Feb 02, 2009 1.385 1.385 1.260 1.330 7,276 -0.09(-6.56%)
Jan 30, 2009 1.315 1.462 1.315 1.423 3,728 +0.09(+7.02%)
Jan 29, 2009 1.307 1.377 1.307 1.330 14,475 -0.08(-5.52%)
Jan 28, 2009 1.369 1.478 1.369 1.408 18,701 +0.09(+6.47%)
Jan 27, 2009 1.307 1.330 1.283 1.322 6,141 +0.03(+2.41%)
Jan 26, 2009 1.400 1.540 1.283 1.291 9,824 -0.03(-2.35%)
Jan 23, 2009 1.385 1.385 1.322 1.322 1,412 -0.14(-9.57%)
Jan 22, 2009 1.455 1.483 1.455 1.462 5,797 +0.06(+4.44%)
Jan 21, 2009 1.369 1.400 1.361 1.400 5,084 -0.03(-2.28%)
Jan 20, 2009 1.443 1.451 1.392 1.433 3,856 +0.02(+1.66%)
Jan 16, 2009 1.423 1.447 1.408 1.409 3,471 +0.00(+0.11%)
Jan 14, 2009 1.369 1.408 1.408 1.408 4,628 +0.02(+1.68%)
Jan 13, 2009 1.423 1.423 1.361 1.385 3,213 -0.04(-2.73%)
Jan 12, 2009 1.431 1.439 1.423 1.423 514 -0.06(-4.19%)
Jan 09, 2009 1.486 1.486 1.486 1.486 642 +0.04(+2.68%)
Jan 08, 2009 1.470 1.470 1.447 1.447 4,756 -0.05(-3.12%)
Jan 07, 2009 1.556 1.556 1.494 1.494 7,446 -0.05(-3.52%)
Jan 06, 2009 1.439 1.548 1.439 1.548 2,571 +0.11(+7.57%)
Jan 05, 2009 1.392 1.443 1.392 1.439 1,799 +0.07(+5.11%)
Jan 02, 2009 1.478 1.525 1.369 1.369 5,404 -0.18(-11.56%)
Dec 31, 2008 1.322 1.548 1.322 1.548 38,389 +0.23(+17.20%)
Dec 30, 2008 1.322 1.338 1.291 1.321 17,203 -0.06(-4.61%)
Dec 29, 2008 1.348 1.385 1.283 1.385 19,018 +0.01(+0.57%)
Dec 26, 2008 1.315 1.377 1.299 1.377 12,341 -0.02(-1.12%)
Dec 24, 2008 1.385 1.392 1.385 1.392 385 +0.07(+5.29%)
Dec 23, 2008 1.353 1.353 1.252 1.322 13,999 -0.08(-5.55%)
Dec 22, 2008 1.439 1.439 1.322 1.400 85,657 -0.04(-2.71%)
Dec 19, 2008 1.431 1.447 1.404 1.439 7,452 +0.07(+5.11%)
Dec 18, 2008 1.455 1.486 1.361 1.369 19,470 -0.11(-7.37%)
Dec 17, 2008 1.400 1.490 1.400 1.478 5,504 +0.08(+5.56%)
Dec 16, 2008 1.548 1.556 1.385 1.400 33,001 -0.11(-7.22%)
Dec 15, 2008 1.532 1.540 1.509 1.509 1,542 -0.02(-1.02%)
Dec 12, 2008 1.556 1.556 1.525 1.525 40,798 -0.02(-1.51%)
Dec 11, 2008 1.540 1.556 1.540 1.548 11,827 -0.01(-0.50%)
Dec 10, 2008 1.657 1.657 1.494 1.556 24,897 -0.19(-11.11%)
Dec 09, 2008 1.750 1.750 1.626 1.750 193,224 -0.02(-1.32%)
Dec 08, 2008 1.758 1.774 1.758 1.774 3,181 +0.05(+2.70%)
Dec 05, 2008 1.735 1.735 1.634 1.727 4,394 -0.02(-1.33%)
Dec 04, 2008 1.828 1.828 1.750 1.750 8,741 -0.08(-4.25%)
Dec 03, 2008 1.820 1.828 1.750 1.828 8,708 +0.01(+0.42%)
Dec 02, 2008 1.828 1.828 1.750 1.820 13,033 -0.01(-0.43%)
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.