AmeriServ Financial Historical Data - ASRV

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
AmeriServ Financial Inc ASRV NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.03 -0.73% 4.10 4.11 4.13 4.11 4.13 20:00:00
more quote information »

ASRV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.164.164.104.1411,460-0.06-1.44%
1 Month4.224.224.104.1414,638-0.12-2.84%
3 Months4.154.304.104.1711,406-0.05-1.2%
6 Months4.154.304.104.1611,059-0.05-1.2%
1 Year4.174.303.924.1512,187-0.07-1.68%
3 Years3.954.553.654.1119,5260.153.8%
5 Years3.004.552.86323.7321,7051.1036.67%

ASRV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 4.11 -0.02 -0.48% 4.11 4.13 4.11 4,772
Feb 18 2020 4.13 -0.01 -0.24% 4.16 4.16 4.10 24,459
Feb 14 2020 4.14 0.01 0.17% 4.15 4.1514 4.12 4,842
Feb 13 2020 4.133 -0.02 -0.41% 4.14 4.15 4.1301 8,315
Feb 12 2020 4.15 -0.01 -0.24% 4.16 4.16 4.14 8,222
Feb 11 2020 4.16 0.02 0.48% 4.14 4.16 4.13 3,722
Feb 10 2020 4.14 0.01 0.36% 4.13 4.15 4.12 10,726
Feb 07 2020 4.125 -0.01 -0.12% 4.14 4.15 4.12 9,180
Feb 06 2020 4.13 0.02 0.49% 4.14 4.16 4.1206 22,716
Feb 05 2020 4.11 -0.01 -0.24% 4.11 4.15 4.11 9,546
Feb 04 2020 4.12 0.02 0.49% 4.14 4.15 4.10 9,786
Feb 03 2020 4.10 0.00 0.0% 4.10 4.15 4.10 8,420
Jan 31 2020 4.10 -0.02 -0.49% 4.12 4.15 4.10 12,862
Jan 30 2020 4.12 -0.02 -0.48% 4.14 4.15 4.12 21,527
Jan 29 2020 4.14 -0.01 -0.24% 4.18 4.18 4.14 18,383
Jan 28 2020 4.15 0.02 0.48% 4.15 4.19 4.14 31,499
Jan 27 2020 4.13 -0.01 -0.24% 4.14 4.1772 4.13 25,463
Jan 24 2020 4.14 -0.02 -0.48% 4.16 4.19 4.14 26,703
Jan 23 2020 4.16 -0.03 -0.72% 4.17 4.2099 4.16 6,278
Jan 22 2020 4.19 -0.03 -0.71% 4.22 4.22 4.16 15,478
Jan 21 2020 4.22 0.04 0.99% 4.18 4.22 4.15 5,798
See More Historical Prices »


Your Recent History
NASDAQ
ASRV
AmeriServ ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.