AmeriServ Financial Historical Data - ASRV

ASRV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 4.16 -0.02 -0.48% 4.17 4.2099 4.16 6,278
Jan 22 2020 4.18 0.00 0.0% 4.22 4.22 4.16 15,478
Jan 21 2020 4.18 0.00 0.04% 4.18 4.19 4.15 5,798
Jan 20 2020 4.1785 0.00 +0.00% 4.18 4.18 4.1603 0
Jan 17 2020 4.1785 0.01 0.2% 4.18 4.18 4.1603 3,819
Jan 16 2020 4.17 0.02 0.48% 4.14 4.18 4.14 27,807
Jan 15 2020 4.15 -0.03 -0.72% 4.18 4.18 4.15 17,839
Jan 14 2020 4.18 0.00 0.0% 4.17 4.20 4.17 11,068
Jan 13 2020 4.18 -0.02 -0.48% 4.19 4.28 4.17 13,664
Jan 10 2020 4.20 0.02 0.48% 4.1767 4.22 4.17 18,703
Jan 09 2020 4.18 -0.01 -0.24% 4.19 4.20 4.17 5,233
Jan 08 2020 4.19 -0.03 -0.71% 4.26 4.26 4.15 10,519
Jan 07 2020 4.22 0.04 0.96% 4.19 4.2398 4.19 2,682
Jan 06 2020 4.18 -0.05 -1.13% 4.24 4.24 4.18 4,305
Jan 03 2020 4.2277 -0.01 -0.29% 4.22 4.25 4.22 15,250
Jan 02 2020 4.24 -0.01 -0.24% 4.20 4.26 4.20 22,387
Jan 01 2020 4.25 0.00 +0.00% 4.24 4.256 4.24 0
Dec 31 2019 4.25 0.03 0.71% 4.24 4.256 4.24 9,259
Dec 30 2019 4.22 -0.03 -0.71% 4.24 4.24 4.19 7,391
Dec 27 2019 4.25 -0.04 -0.93% 4.29 4.29 4.24 11,317
Dec 26 2019 4.29 0.05 1.18% 4.22 4.29 4.22 3,285
Dec 25 2019 4.24 0.00 +0.00% 4.24 4.24 4.23 0
Dec 24 2019 4.24 -0.01 -0.12% 4.24 4.24 4.23 572
Dec 23 2019 4.245 -0.04 -1.04% 4.28 4.28 4.2341 3,146
Dec 20 2019 4.2898 0.04 0.94% 4.23 4.29 4.11 20,819
Dec 19 2019 4.25 0.05 1.19% 4.23 4.26 4.21 14,139
Dec 18 2019 4.20 0.01 0.24% 4.22 4.22 4.20 4,262
Dec 17 2019 4.19 -0.01 -0.24% 4.22 4.24 4.19 8,035
Dec 16 2019 4.20 -0.05 -1.18% 4.27 4.27 4.20 9,956
Dec 13 2019 4.25 0.05 1.25% 4.19 4.25 4.19 19,756
Dec 12 2019 4.1974 0.03 0.66% 4.17 4.20 4.15 35,535
Dec 11 2019 4.17 0.01 0.15% 4.17 4.18 4.16 5,729
Dec 10 2019 4.1637 0.01 0.33% 4.165 4.17 4.16 6,468
Dec 09 2019 4.15 -0.03 -0.72% 4.15 4.1899 4.15 6,771
Dec 06 2019 4.18 0.00 0.0% 4.19 4.20 4.16 7,824
Dec 05 2019 4.18 -0.04 -0.95% 4.19 4.21 4.18 3,910
Dec 04 2019 4.22 0.06 1.44% 4.17 4.22 4.15 6,922
Dec 03 2019 4.16 -0.03 -0.72% 4.17 4.19 4.13 5,659
Dec 02 2019 4.19 0.00 0.0% 4.19 4.19 4.19 406
Nov 29 2019 4.19 0.04 0.96% 4.15 4.19 4.15 1,636
Nov 28 2019 4.1501 0.00 +0.00% 4.15 4.20 4.15 0
Nov 27 2019 4.1501 -0.01 -0.24% 4.15 4.20 4.15 7,519
Nov 26 2019 4.16 -0.02 -0.4% 4.18 4.19 4.16 24,498
Nov 25 2019 4.1765 0.01 0.16% 4.15 4.20 4.15 3,334
Nov 22 2019 4.17 0.04 0.97% 4.15 4.17 4.15 1,587
Nov 21 2019 4.13 0.01 0.24% 4.11 4.165 4.11 26,042
Nov 20 2019 4.12 -0.03 -0.72% 4.15 4.20 4.12 21,190
Nov 19 2019 4.15 0.01 0.24% 4.15 4.17 4.13 15,193
Nov 18 2019 4.14 -0.02 -0.48% 4.17 4.20 4.12 14,305
Nov 15 2019 4.16 -0.01 -0.24% 4.19 4.20 4.15 5,012
Nov 14 2019 4.17 0.00 0.0% 4.18 4.19 4.16 3,398
Nov 13 2019 4.17 0.00 0.0% 4.15 4.18 4.13 11,522
Nov 12 2019 4.17 -0.02 -0.48% 4.19 4.19 4.17 3,769
Nov 11 2019 4.19 0.03 0.78% 4.16 4.19 4.16 1,814
Nov 08 2019 4.1574 -0.02 -0.54% 4.18 4.18 4.15 1,278
Nov 07 2019 4.18 -0.01 -0.24% 4.20 4.20 4.18 4,146
Nov 06 2019 4.19 -0.01 -0.23% 4.18 4.19 4.18 2,253
Nov 05 2019 4.1997 0.03 0.71% 4.17 4.20 4.17 9,239
Nov 04 2019 4.17 0.00 0.0% 4.16 4.17 4.16 2,740
Nov 01 2019 4.17 0.00 +0.00% 4.15 4.17 4.15 0
Nov 01 2019 4.17 0.00 0.0% 4.15 4.17 4.15 1,898
Oct 31 2019 4.17 -0.01 -0.24% 4.15 4.20 4.13 11,648
Oct 30 2019 4.18 0.02 0.48% 4.15 4.18 4.12 18,754
Oct 29 2019 4.16 0.02 0.48% 4.13 4.16 4.13 3,115
Oct 28 2019 4.14 -0.05 -1.19% 4.19 4.19 4.13 14,634


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.