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 (%)
Dec 30, 2011 1.421 1.498 1.421 1.498 14,664 +0.05(+3.72%)
Dec 29, 2011 1.459 1.459 1.421 1.444 13,554 -0.02(-1.05%)
Dec 28, 2011 1.475 1.475 1.436 1.459 11,959 -0.02(-1.04%)
Dec 27, 2011 1.475 1.475 1.475 1.475 650 +0.02(+1.59%)
Dec 23, 2011 1.475 1.498 1.444 1.452 8,143 -0.02(-1.59%)
Dec 21, 2011 1.498 1.513 1.452 1.475 9,412 +0.01(+0.55%)
Dec 20, 2011 1.536 1.536 1.429 1.467 17,644 +0.01(+0.53%)
Dec 19, 2011 1.544 1.552 1.459 1.459 2,275 +0.00(+0.00%)
Dec 16, 2011 1.498 1.498 1.459 1.459 5,234 -0.12(-7.32%)
Dec 15, 2011 1.490 1.575 1.459 1.575 16,050 +0.11(+7.33%)
Dec 13, 2011 1.467 1.467 1.467 1.467 0 +0.00(+0.00%)
Dec 12, 2011 1.498 1.498 1.459 1.467 3,728 -0.03(-2.05%)
Dec 09, 2011 1.476 1.529 1.475 1.498 4,606 +0.03(+2.09%)
Dec 08, 2011 1.467 1.529 1.459 1.467 8,606 -0.03(-2.05%)
Dec 07, 2011 1.467 1.498 1.467 1.498 1,432 -0.03(-2.01%)
Dec 06, 2011 1.459 1.529 1.459 1.529 7,364 +0.05(+3.11%)
Dec 05, 2011 1.490 1.490 1.459 1.482 73,478 +0.01(+0.52%)
Dec 02, 2011 1.459 1.536 1.459 1.475 14,151 +0.01(+0.52%)
Dec 01, 2011 1.536 1.544 1.467 1.467 3,603 -0.08(-4.98%)
Nov 30, 2011 1.467 1.544 1.467 1.544 5,594 +0.00(+0.01%)
Nov 29, 2011 1.544 1.544 1.536 1.544 261,945 +0.02(+1.00%)
Nov 28, 2011 1.567 1.575 1.459 1.529 13,157 +0.06(+4.19%)
Nov 25, 2011 1.467 1.467 1.467 1.467 130 +0.01(+0.53%)
Nov 23, 2011 1.467 1.497 1.459 1.459 10,193 +0.00(+0.00%)
Nov 22, 2011 1.459 1.459 1.459 1.459 520 +0.00(+0.00%)
Nov 21, 2011 1.575 1.575 1.459 1.459 7,444 -0.05(-3.36%)
Nov 18, 2011 1.505 1.510 1.498 1.510 11,183 -0.01(-0.71%)
Nov 17, 2011 1.498 1.575 1.498 1.521 11,273 +0.02(+1.02%)
Nov 16, 2011 1.559 1.559 1.498 1.505 2,921 -0.07(-4.39%)
Nov 15, 2011 1.513 1.575 1.513 1.575 33,849 +0.08(+5.13%)
Nov 14, 2011 1.513 1.536 1.498 1.498 1,745 -0.07(-4.41%)
Nov 11, 2011 1.567 1.567 1.567 1.567 390 +0.03(+1.84%)
Nov 10, 2011 1.529 1.622 1.505 1.539 20,895 +0.02(+1.17%)
Nov 09, 2011 1.498 1.544 1.498 1.521 22,555 +0.07(+4.76%)
Nov 08, 2011 1.413 1.452 1.413 1.452 4,037 +0.02(+1.61%)
Nov 07, 2011 1.398 1.552 1.398 1.429 21,546 -0.01(-0.54%)
Nov 04, 2011 1.429 1.459 1.383 1.436 13,539 -0.03(-2.09%)
Nov 03, 2011 1.467 1.467 1.467 1.467 130 +0.04(+2.69%)
Nov 02, 2011 1.406 1.498 1.406 1.429 3,254 +0.01(+1.03%)
Nov 01, 2011 1.459 1.490 1.413 1.414 2,261 -0.08(-5.59%)
Oct 31, 2011 1.521 1.536 1.451 1.498 6,333 -0.02(-1.52%)
Oct 28, 2011 1.413 1.536 1.413 1.521 3,515 +0.10(+7.03%)
Oct 27, 2011 1.423 1.460 1.421 1.421 19,272 -0.01(-0.54%)
Oct 26, 2011 1.535 1.535 1.421 1.429 3,677 -0.06(-4.12%)
Oct 25, 2011 1.559 1.559 1.459 1.490 2,213 -0.08(-5.37%)
Oct 24, 2011 1.444 1.644 1.444 1.575 24,206 +0.02(+1.48%)
Oct 21, 2011 1.476 1.552 1.476 1.552 3,384 +0.08(+5.10%)
Oct 19, 2011 1.476 1.476 1.476 1.476 0 +0.05(+3.33%)
Oct 18, 2011 1.429 1.475 1.429 1.429 7,940 -0.00(-0.01%)
Oct 17, 2011 1.406 1.505 1.406 1.429 9,376 +0.00(+0.01%)
Oct 14, 2011 1.482 1.544 1.390 1.429 6,853 -0.05(-3.13%)
Oct 13, 2011 1.459 1.475 1.459 1.475 2,447 +0.03(+1.97%)
Oct 12, 2011 1.475 1.482 1.444 1.446 4,556 +0.00(+0.15%)
Oct 11, 2011 1.482 1.482 1.383 1.444 30,700 +0.01(+0.53%)
Oct 10, 2011 1.375 1.439 1.375 1.436 1,316 +0.07(+5.06%)
Oct 07, 2011 1.375 1.375 1.367 1.367 6,249 -0.02(-1.11%)
Oct 06, 2011 1.521 1.521 1.383 1.383 795 -0.10(-6.74%)
Oct 05, 2011 1.598 1.628 1.482 1.482 14,805 -0.15(-8.96%)
Oct 04, 2011 1.375 1.636 1.229 1.628 42,508 +0.25(+17.78%)
Oct 03, 2011 1.459 1.475 1.383 1.383 11,296 -0.08(-5.26%)
Sep 30, 2011 1.429 1.459 1.406 1.459 911 +0.04(+2.70%)
Sep 29, 2011 1.429 1.505 1.360 1.421 4,041 +0.08(+5.71%)
Sep 28, 2011 1.406 1.413 1.344 1.344 3,775 -0.04(-2.78%)
Sep 27, 2011 1.436 1.452 1.290 1.383 8,245 -0.05(-3.23%)
Sep 26, 2011 1.436 1.459 1.421 1.429 4,361 -0.03(-2.11%)
Sep 23, 2011 1.498 1.498 1.429 1.459 10,486 -0.05(-3.55%)
Sep 21, 2011 1.513 1.513 1.513 1.513 130 +0.07(+4.79%)
Sep 19, 2011 1.459 1.444 1.444 1.444 1,171 -0.02(-1.05%)
Sep 16, 2011 1.567 1.567 1.459 1.459 5,173 -0.10(-6.40%)
Sep 15, 2011 1.498 1.567 1.498 1.559 4,774 +0.06(+4.10%)
Sep 14, 2011 1.482 1.530 1.482 1.498 2,655 -0.08(-4.88%)
Sep 13, 2011 1.544 1.621 1.505 1.575 6,769 +0.05(+3.53%)
Sep 12, 2011 1.482 1.536 1.482 1.521 8,853 -0.06(-3.88%)
Sep 09, 2011 1.582 1.598 1.536 1.582 16,663 -0.02(-0.96%)
Sep 08, 2011 1.598 1.598 1.544 1.598 520 +0.03(+1.96%)
Sep 07, 2011 1.536 1.621 1.490 1.567 20,335 +0.05(+3.03%)
Sep 06, 2011 1.536 1.628 1.475 1.521 19,548 -0.06(-3.88%)
Sep 02, 2011 1.636 1.690 1.582 1.582 4,068 -0.02(-0.96%)
Sep 01, 2011 1.698 1.698 1.598 1.598 911 -0.10(-5.88%)
Aug 31, 2011 1.590 1.708 1.590 1.698 6,801 +0.11(+6.76%)
Aug 30, 2011 1.552 1.636 1.552 1.590 3,302 +0.02(+1.47%)
Aug 29, 2011 1.444 1.605 1.444 1.567 17,117 +0.00(+0.00%)
Aug 25, 2011 1.536 1.567 1.567 1.567 7,420 +0.04(+2.51%)
Aug 24, 2011 1.529 1.536 1.505 1.529 13,162 -0.04(-2.45%)
Aug 23, 2011 1.467 1.567 1.467 1.567 8,071 +0.08(+5.15%)
Aug 22, 2011 1.446 1.490 1.386 1.490 10,212 -0.02(-1.02%)
Aug 19, 2011 1.482 1.544 1.436 1.505 24,158 -0.05(-2.97%)
Aug 17, 2011 1.613 1.552 1.552 1.552 6,769 -0.05(-3.35%)
Aug 16, 2011 1.536 1.613 1.505 1.605 5,373 +0.07(+4.50%)
Aug 15, 2011 1.613 1.613 1.513 1.536 6,773 +0.06(+4.17%)
Aug 12, 2011 1.306 1.589 1.298 1.475 31,480 +0.22(+17.07%)
Aug 11, 2011 1.413 1.413 1.244 1.260 4,923 +0.02(+1.23%)
Aug 10, 2011 1.229 1.306 1.229 1.244 19,774 +0.04(+3.18%)
Aug 09, 2011 1.383 1.721 1.191 1.206 50,601 -0.21(-14.67%)
Aug 08, 2011 1.605 1.613 1.398 1.413 12,891 -0.20(-12.38%)
Aug 05, 2011 1.544 1.613 1.498 1.613 16,846 +0.06(+3.96%)
Aug 04, 2011 1.605 1.605 1.467 1.552 31,234 -0.02(-1.46%)
Aug 03, 2011 1.651 1.651 1.575 1.575 4,524 -0.12(-6.82%)
Aug 01, 2011 1.736 1.690 1.690 1.690 1,822 +0.00(+0.00%)
Jul 29, 2011 1.621 1.690 1.575 1.690 5,468 +0.05(+2.80%)
Jul 28, 2011 1.605 1.758 1.490 1.644 57,717 +0.05(+2.88%)
Jul 27, 2011 1.636 1.636 1.598 1.598 2,753 -0.06(-3.70%)
Jul 26, 2011 1.682 1.736 1.651 1.659 11,860 +0.01(+0.47%)
Jul 25, 2011 1.751 1.759 1.651 1.651 20,640 -0.09(-5.29%)
Jul 22, 2011 1.636 1.744 1.636 1.744 9,388 +0.05(+3.18%)
Jul 21, 2011 1.682 1.728 1.682 1.690 35,080 +0.04(+2.23%)
Jul 20, 2011 1.690 1.705 1.636 1.653 19,479 +0.00(+0.09%)
Jul 19, 2011 1.621 1.698 1.621 1.651 28,771 +0.08(+5.39%)
Jul 18, 2011 1.544 1.590 1.513 1.567 2,994 -0.02(-0.97%)
Jul 15, 2011 1.575 1.582 1.529 1.582 1,463 -0.01(-0.48%)
Jul 14, 2011 1.605 1.605 1.536 1.590 1,301 -0.02(-0.96%)
Jul 13, 2011 1.544 1.644 1.505 1.605 10,679 +0.05(+2.96%)
Jul 12, 2011 1.521 1.559 1.505 1.559 2,610 +0.06(+4.10%)
Jul 11, 2011 1.505 1.505 1.498 1.498 9,764 +0.03(+2.09%)
Jul 08, 2011 1.467 1.467 1.459 1.467 14,412 -0.03(-2.05%)
Jul 07, 2011 1.575 1.575 1.490 1.498 13,536 -0.09(-5.80%)
Jul 06, 2011 1.674 1.674 1.575 1.590 18,856 +0.03(+1.97%)
Jul 05, 2011 1.513 1.559 1.505 1.559 4,947 +0.02(+1.50%)
Jul 01, 2011 1.475 1.536 1.459 1.536 17,599 +0.04(+2.56%)
Jun 30, 2011 1.513 1.513 1.467 1.498 743 +0.03(+2.09%)
Jun 29, 2011 1.417 1.475 1.383 1.467 5,206 +0.05(+3.24%)
Jun 28, 2011 1.413 1.459 1.375 1.421 23,351 +0.03(+2.21%)
Jun 27, 2011 1.383 1.443 1.383 1.390 8,833 -0.07(-4.74%)
Jun 24, 2011 1.406 1.459 1.398 1.459 8,531 +0.05(+3.26%)
Jun 23, 2011 1.413 1.429 1.413 1.413 22,355 -0.01(-0.54%)
Jun 22, 2011 1.413 1.421 1.413 1.421 877 +0.01(+0.54%)
Jun 21, 2011 1.436 1.440 1.413 1.413 12,926 -0.04(-2.65%)
Jun 20, 2011 1.452 1.467 1.429 1.452 2,760 -0.01(-0.53%)
Jun 17, 2011 1.467 1.467 1.436 1.459 11,730 -0.01(-0.52%)
Jun 16, 2011 1.490 1.498 1.459 1.467 21,295 -0.02(-1.04%)
Jun 15, 2011 1.452 1.482 1.452 1.482 14,515 +0.03(+2.12%)
Jun 14, 2011 1.345 1.475 1.345 1.452 21,922 +0.00(+0.00%)
Jun 13, 2011 1.636 1.636 1.421 1.452 26,107 -0.19(-11.68%)
Jun 10, 2011 1.505 1.651 1.367 1.644 31,883 +0.12(+8.08%)
Jun 09, 2011 1.513 1.544 1.505 1.521 1,242 -0.02(-1.00%)
Jun 08, 2011 1.544 1.544 1.505 1.536 25,293 +0.00(+0.00%)
Jun 07, 2011 1.567 1.575 1.536 1.536 33,637 -0.04(-2.44%)
Jun 06, 2011 1.582 1.605 1.552 1.575 12,640 -0.05(-3.03%)
Jun 03, 2011 1.621 1.628 1.583 1.624 5,869 -0.11(-6.46%)
May 24, 2011 1.736 1.751 1.698 1.736 4,556 +0.01(+0.33%)
May 23, 2011 1.736 1.763 1.728 1.730 3,710 -0.04(-2.45%)
May 20, 2011 1.744 1.774 1.744 1.774 260 +0.03(+1.72%)
May 19, 2011 1.736 1.759 1.728 1.744 3,468 -0.01(-0.44%)
May 18, 2011 1.736 1.851 1.736 1.751 7,021 +0.00(+0.13%)
May 17, 2011 1.729 1.920 1.728 1.749 30,247 -0.00(-0.13%)
May 16, 2011 1.813 1.882 1.744 1.751 48,633 -0.03(-1.51%)
May 13, 2011 1.782 1.820 1.778 1.778 2,422 -0.02(-1.24%)
May 11, 2011 1.767 1.800 1.800 1.800 14,841 +0.03(+1.91%)
May 10, 2011 1.805 1.859 1.690 1.767 21,723 -0.04(-2.13%)
May 09, 2011 1.782 1.805 1.774 1.805 4,231 -0.02(-0.84%)
May 05, 2011 1.820 1.820 1.820 1.820 17,575 +0.02(+1.28%)
May 04, 2011 1.782 1.843 1.782 1.797 51,201 -0.01(-0.42%)
May 03, 2011 1.805 1.805 1.802 1.805 6,249 -0.01(-0.43%)
May 02, 2011 1.813 1.882 1.782 1.813 4,787 -0.03(-1.54%)
Apr 29, 2011 1.882 1.882 1.841 1.841 20,830 +0.02(+1.14%)
Apr 28, 2011 1.882 1.882 1.782 1.820 4,045 -0.08(-4.05%)
Apr 27, 2011 1.774 1.897 1.751 1.897 51,227 +0.12(+6.93%)
Apr 26, 2011 1.820 1.874 1.774 1.774 8,821 -0.08(-4.55%)
Apr 25, 2011 1.774 1.913 1.774 1.859 30,324 +0.07(+3.86%)
Apr 21, 2011 1.790 1.790 1.674 1.790 17,901 +0.00(+0.00%)
Apr 20, 2011 1.690 1.805 1.682 1.790 29,681 +0.05(+3.10%)
Apr 19, 2011 1.759 1.803 1.736 1.736 62,288 +0.04(+2.26%)
Apr 18, 2011 1.805 1.805 1.628 1.698 15,359 -0.03(-1.78%)
Apr 15, 2011 1.728 1.767 1.713 1.728 16,117 +0.00(+0.00%)
Apr 14, 2011 1.721 1.767 1.713 1.728 17,575 -0.04(-2.17%)
Apr 13, 2011 1.767 1.767 1.724 1.767 1,883 +0.00(+0.00%)
Apr 12, 2011 1.721 1.767 1.713 1.767 2,791 +0.02(+0.88%)
Apr 11, 2011 1.782 1.782 1.751 1.751 2,343 +0.00(+0.00%)
Apr 08, 2011 1.751 1.774 1.709 1.751 13,836 -0.02(-0.87%)
Apr 07, 2011 1.728 1.767 1.705 1.767 2,994 +0.04(+2.23%)
Apr 06, 2011 1.705 1.751 1.705 1.728 8,405 +0.02(+1.35%)
Apr 05, 2011 1.705 1.728 1.682 1.705 8,071 -0.02(-0.89%)
Apr 04, 2011 1.718 1.728 1.644 1.721 14,164 -0.04(-2.31%)
Apr 01, 2011 1.790 1.920 1.713 1.761 36,728 -0.06(-3.25%)
Mar 31, 2011 1.728 1.820 1.721 1.820 70,662 +0.10(+5.80%)
Mar 30, 2011 1.698 1.728 1.698 1.721 3,620 +0.01(+0.81%)
Mar 29, 2011 1.713 1.767 1.690 1.707 20,869 +0.02(+1.46%)
Mar 28, 2011 1.682 1.736 1.644 1.682 8,303 -0.05(-2.67%)
Mar 25, 2011 1.682 1.728 1.682 1.728 4,472 +0.00(+0.00%)
Mar 24, 2011 1.713 1.728 1.713 1.728 2,425 +0.02(+0.90%)
Mar 23, 2011 1.651 1.713 1.598 1.713 5,680 +0.02(+1.36%)
Mar 22, 2011 1.690 1.690 1.671 1.690 35,902 +0.02(+1.38%)
Mar 21, 2011 1.659 1.682 1.605 1.667 17,513 -0.02(-1.36%)
Mar 18, 2011 1.644 1.690 1.621 1.690 18,984 +0.02(+1.38%)
Mar 17, 2011 1.682 1.682 1.582 1.667 6,613 -0.02(-1.36%)
Mar 15, 2011 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Mar 14, 2011 1.667 1.690 1.651 1.690 11,480 +0.02(+1.38%)
Mar 11, 2011 1.651 1.690 1.651 1.667 30,045 +0.00(+0.00%)
Mar 10, 2011 1.651 1.667 1.644 1.667 1,432 +0.02(+0.93%)
Mar 09, 2011 1.690 1.690 1.651 1.651 2,343 -0.08(-4.44%)
Mar 08, 2011 1.674 1.728 1.674 1.728 1,171 +0.05(+3.21%)
Mar 07, 2011 1.713 1.736 1.636 1.674 57,531 -0.06(-3.54%)
Mar 04, 2011 1.728 1.751 1.658 1.736 11,596 -0.01(-0.44%)
Mar 03, 2011 1.728 1.744 1.728 1.744 1,562 +0.04(+2.25%)
Mar 02, 2011 1.667 1.721 1.649 1.705 5,008 +0.01(+0.45%)
Mar 01, 2011 1.651 1.721 1.613 1.698 8,767 -0.01(-0.45%)
Feb 28, 2011 1.674 1.705 1.636 1.705 2,359 +0.05(+2.78%)
Feb 25, 2011 1.674 1.698 1.651 1.659 11,695 +0.02(+1.41%)
Feb 24, 2011 1.636 1.636 1.613 1.636 5,858 +0.02(+0.95%)
Feb 23, 2011 1.659 1.689 1.598 1.621 48,551 -0.05(-3.21%)
Feb 22, 2011 1.698 1.698 1.598 1.674 7,315 +0.01(+0.41%)
Feb 18, 2011 1.667 1.805 1.628 1.668 2,083 -0.02(-1.32%)
Feb 17, 2011 1.644 1.805 1.644 1.690 11,200 -0.06(-3.51%)
Feb 16, 2011 1.659 1.751 1.575 1.751 45,283 +0.09(+5.56%)
Feb 15, 2011 1.659 1.659 1.628 1.659 650 +0.04(+2.37%)
Feb 14, 2011 1.651 1.690 1.613 1.621 18,368 -0.03(-1.86%)
Feb 11, 2011 1.582 1.698 1.582 1.651 18,457 +0.06(+3.86%)
Feb 10, 2011 1.651 1.651 1.582 1.590 4,887 -0.04(-2.36%)
Feb 09, 2011 1.614 1.659 1.614 1.628 7,751 -0.01(-0.56%)
Feb 08, 2011 1.593 1.666 1.593 1.638 12,497 +0.07(+4.50%)
Feb 07, 2011 1.590 1.612 1.559 1.567 14,058 -0.05(-2.85%)
Feb 04, 2011 1.567 1.613 1.552 1.613 1,838 +0.01(+0.48%)
Feb 03, 2011 1.559 1.612 1.521 1.605 23,170 +0.02(+0.97%)
Feb 02, 2011 1.605 1.605 1.521 1.590 7,203 +0.05(+2.99%)
Feb 01, 2011 1.613 1.613 1.452 1.544 24,422 -0.06(-3.83%)
Jan 31, 2011 1.667 1.667 1.536 1.605 55,473 -0.02(-1.41%)
Jan 28, 2011 1.677 1.705 1.613 1.628 40,214 -0.14(-7.82%)
Jan 27, 2011 1.728 1.912 1.667 1.767 57,444 +0.03(+1.77%)
Jan 26, 2011 1.613 1.751 1.552 1.736 132,050 +0.09(+5.60%)
Jan 25, 2011 1.513 1.694 1.513 1.644 127,440 +0.26(+18.89%)
Jan 24, 2011 1.329 1.459 1.329 1.383 39,642 +0.04(+2.86%)
Jan 21, 2011 1.406 1.429 1.321 1.344 12,554 -0.06(-4.37%)
Jan 20, 2011 1.367 1.406 1.321 1.406 16,794 +0.02(+1.67%)
Jan 19, 2011 1.452 1.452 1.375 1.383 10,611 -0.03(-2.17%)
Jan 18, 2011 1.413 1.444 1.367 1.413 17,415 -0.02(-1.08%)
Jan 14, 2011 1.452 1.459 1.313 1.429 22,922 -0.04(-2.62%)
Jan 13, 2011 1.344 1.475 1.313 1.467 25,590 +0.15(+11.70%)
Jan 12, 2011 1.298 1.321 1.283 1.313 5,716 +0.03(+2.39%)
Jan 11, 2011 1.336 1.336 1.283 1.283 3,679 -0.02(-1.18%)
Jan 10, 2011 1.298 1.360 1.298 1.298 22,896 +0.00(+0.00%)
Jan 07, 2011 1.336 1.352 1.298 1.298 13,233 -0.03(-2.59%)
Jan 06, 2011 1.313 1.360 1.298 1.333 29,293 +0.05(+3.89%)
Jan 05, 2011 1.229 1.298 1.229 1.283 5,488 +0.06(+5.03%)
Jan 04, 2011 1.260 1.298 1.214 1.221 14,543 -0.05(-3.64%)
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.