AmeriServ Financial (ASRV)

2.60 -0.11  -4.06%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

AmeriServ Financial Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 2.69 2.75 2.60 2.60 9465
May 24, 2012 2.70 2.78 2.60 2.71 27700
May 23, 2012 2.81 2.82 2.65 2.70 31416
May 22, 2012 2.91 2.977 2.70 2.870 14980
May 21, 2012 2.85 2.96 2.75 2.95 128085
May 18, 2012 2.81 2.84 2.724 2.83 11832
May 17, 2012 2.94 2.95 2.72 2.86 12692
May 16, 2012 3.00 3.00 2.87 2.87 12250
May 15, 2012 2.95 3.08 2.86 3.05 10964
May 14, 2012 3.01 3.04 2.92 3.00 11427
May 11, 2012 2.99 3.08 2.92 3.00 2650
May 10, 2012 3.08 3.08 2.92 3.07 17655
May 9, 2012 2.92 3.05 2.90 3.05 17000
May 8, 2012 2.87 2.92 2.820 2.92 12659
May 7, 2012 2.95 2.989 2.85 2.90 29705
May 4, 2012 2.97 2.986 2.90 2.93 36279
May 3, 2012 3.09 3.10 2.97 2.99 21824
May 2, 2012 3.08 3.08 3.04 3.07 21612
May 1, 2012 2.98 3.08 2.949 3.030 54373
April 30, 2012 2.98 2.98 2.91 2.95 11831
April 27, 2012 2.95 2.97 2.90 2.91 13500
April 26, 2012 2.87 2.95 2.813 2.93 33725
April 25, 2012 2.84 2.86 2.80 2.83 16943
April 24, 2012 2.80 2.86 2.65 2.84 7349
April 23, 2012 2.79 2.87 2.79 2.81 9307
April 20, 2012 2.74 2.85 2.74 2.79 32049
April 19, 2012 2.67 2.69 2.500 2.69 7976
April 18, 2012 2.560 2.69 2.560 2.671 6315
April 17, 2012 2.72 2.79 2.63 2.707 18392
April 16, 2012 2.68 2.71 2.52 2.71 5620
April 13, 2012 2.56 2.71 2.50 2.71 17639
April 12, 2012 2.58 2.60 2.50 2.60 10124
April 11, 2012 2.60 2.63 2.56 2.60 8079
April 10, 2012 2.67 2.67 2.51 2.546 18519
April 9, 2012 2.67 2.73 2.67 2.67 9252
April 5, 2012 2.68 2.733 2.67 2.67 1279
April 4, 2012 2.73 2.73 2.67 2.67 2265
April 3, 2012 2.67 2.77 2.67 2.77 2299
April 2, 2012 2.69 2.80 2.608 2.62 11637
March 30, 2012 2.70 2.75 2.59 2.735 7800
March 29, 2012 2.74 2.799 2.650 2.650 1209
March 28, 2012 2.65 2.80 2.65 2.80 2832
March 27, 2012 2.75 2.75 2.59 2.68 7867
March 26, 2012 2.64 2.73 2.63 2.66 13806
March 23, 2012 2.68 2.77 2.58 2.644 6665
March 22, 2012 2.75 2.80 2.65 2.65 13846
March 21, 2012 2.71 2.829 2.69 2.74 3651
March 20, 2012 2.72 2.82 2.65 2.75 2600
March 19, 2012 2.67 2.83 2.65 2.75 5457
March 16, 2012 2.83 2.83 2.65 2.79 17188
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ASRV News

$ASRV filed latest Quarterly Report http://stks.co/3jra
about 18 days ago by MarketBrief
The Top 50 Lanxess is top performer among Pittsburgh region's public companies $GSK $VZ $KMT $ASRV http://stks.co/35Es
about 62 days ago by UpGradedStrategies
$ASRV and outlook on solid community banks http://stks.co/34oT
about 62 days ago by UpGradedStrategies
$ASRV filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/30Be
about 67 days ago by MarketBrief
$ASRV filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2yRH
about 68 days ago by MarketBrief
$ASRV filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2wrH
about 69 days ago by MarketBrief
$ASRV filed latest Quarterly Report http://stks.co/14Wp
about 199 days ago by MarketBrief
US Earnings Calendar for Tuesday http://stks.co/f3X $ASRV $AAPL $BMI $BAC $BMJ $CHKP $KO $CREE $DPZ $EMC $FSII $GS $HOG $INTC $JNPR $YHOO
about 223 days ago by ACInvestorBlog
Daily Wrap: 7/18/2011
Jul 18, 5:00PM
$ASRV hod low volume tho
about 488 days ago by Devildog0311
$ASRV big % mover poll: 1.54 or 1.50 http://stk.ly/dJ6fjW
about 551 days ago by PollBB

Recent Quotes

Symbol Price Chg Chg % Market Cap
ASRV 2.60 -0.11 -4.06% 53.25M
ASR 71.20 +0.68 +0.96% 1.972B
ASPS 57.98 -1.04 -1.76% 1.352B
AQQ 3.99 +0.00 +0.00% 11.97M
APU 38.81 -0.26 -0.67% 3.328B
APT 1.25 -0.02 -1.57% 26.36M
APSA 14.37 +0.47 +3.37% 452.45M
APRI 2.70 -0.05 -1.82% 71.60M
APPYD 0.62 -0.02 -3.12%
APPY 0.62 -0.02 -3.12% 5.971M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close