ASRV

AmeriServ Financial Historical Data

ASRV Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2020 2.77 0.05 1.84% 2.72 2.765 2.70 6,531
Sep 25 2020 2.72 0.06 2.26% 2.72 2.75 2.66 9,861
Sep 24 2020 2.66 -0.03 -1.12% 2.66 2.68 2.65 25,522
Sep 23 2020 2.69 0.01 0.37% 2.72 2.8199 2.66 4,506
Sep 22 2020 2.68 -0.01 -0.37% 2.67 2.7981 2.66 11,990
Sep 21 2020 2.69 -0.08 -2.89% 2.72 2.7649 2.66 7,401
Sep 18 2020 2.77 0.09 3.36% 2.69 2.77 2.65 24,342
Sep 17 2020 2.68 0.01 0.37% 2.66 2.7398 2.66 7,849
Sep 16 2020 2.67 0.02 0.75% 2.66 2.6808 2.65 17,260
Sep 15 2020 2.65 -0.03 -1.12% 2.65 2.6882 2.65 12,095
Sep 14 2020 2.68 0.01 0.37% 2.68 2.69 2.66 19,185
Sep 11 2020 2.67 -0.06 -2.2% 2.72 2.75 2.67 7,731
Sep 10 2020 2.73 0.01 0.37% 2.72 2.73 2.67 10,302
Sep 09 2020 2.72 -0.02 -0.73% 2.74 2.75 2.72 14,848
Sep 08 2020 2.74 -0.04 -1.44% 2.77 2.77 2.74 6,193
Sep 07 2020 2.78 0.00 +0.00% 2.84 2.84 2.74 0
Sep 04 2020 2.78 -0.01 -0.36% 2.84 2.84 2.74 13,900
Sep 03 2020 2.79 0.01 0.36% 2.79 2.8163 2.78 7,909
Sep 02 2020 2.78 -0.02 -0.71% 2.79 2.83 2.78 870
Sep 01 2020 2.80 0.01 0.36% 2.7999 2.80 2.78 8,549
Aug 31 2020 2.79 -0.05 -1.76% 2.80 2.81 2.77 15,047
Aug 28 2020 2.84 -0.04 -1.39% 2.89 2.89 2.7901 14,383
Aug 27 2020 2.88 -0.01 -0.35% 2.92 2.92 2.85 4,604
Aug 26 2020 2.89 0.02 0.7% 2.91 2.91 2.85 9,815
Aug 25 2020 2.87 -0.03 -1.03% 2.88 2.92 2.86 6,885
Aug 24 2020 2.90 -0.03 -1.02% 2.84 2.91 2.84 8,189
Aug 21 2020 2.93 0.03 1.03% 2.90 2.93 2.90 9,608
Aug 20 2020 2.90 -0.01 -0.34% 2.90 2.95 2.90 25,387
Aug 19 2020 2.91 0.01 0.34% 2.94 2.94 2.8469 16,977
Aug 18 2020 2.90 -0.04 -1.36% 2.95 2.95 2.88 21,323
Aug 17 2020 2.94 0.03 1.03% 2.95 2.95 2.91 3,933
Aug 14 2020 2.91 0.01 0.34% 2.90 2.94 2.90 3,711
Aug 13 2020 2.90 0.00 0.0% 2.93 2.93 2.89 3,851
Aug 12 2020 2.90 -0.02 -0.68% 2.90 2.93 2.90 1,644
Aug 11 2020 2.92 -0.07 -2.34% 2.98 2.98 2.89 19,838
Aug 10 2020 2.99 0.07 2.4% 2.90 2.99 2.89 5,589
Aug 07 2020 2.92 0.00 0.0% 2.91 2.93 2.88 1,977
Aug 06 2020 2.92 -0.02 -0.68% 2.96 2.96 2.91 2,340
Aug 05 2020 2.94 0.03 1.03% 2.91 2.96 2.90 12,367
Aug 04 2020 2.91 0.02 0.69% 2.89 2.91 2.88 3,680
Aug 03 2020 2.89 0.01 0.35% 2.90 2.90 2.84 5,887
Jul 31 2020 2.88 -0.09 -2.87% 3.00 3.00 2.8744 10,493
Jul 30 2020 2.965 -0.04 -1.17% 3.00 3.00 2.95 8,218
Jul 29 2020 3.00 0.03 1.01% 2.98 3.00 2.9734 15,465
Jul 28 2020 2.97 0.02 0.68% 2.95 2.97 2.9254 5,967
Jul 27 2020 2.95 0.01 0.34% 2.97 3.00 2.90 7,966
Jul 24 2020 2.94 0.00 0.0% 2.98 2.98 2.91 981
Jul 23 2020 2.94 -0.01 -0.34% 2.95 2.99 2.94 1,994
Jul 22 2020 2.9501 -0.05 -1.66% 3.00 3.00 2.95 12,710
Jul 21 2020 3.00 0.18 6.19% 2.86 3.00 2.86 6,274
Jul 20 2020 2.825 -0.05 -1.57% 2.86 2.86 2.80 15,035
Jul 17 2020 2.87 0.00 0.0% 2.84 2.87 2.72 25,551
Jul 16 2020 2.87 0.03 1.06% 2.89 2.89 2.82 8,542
Jul 15 2020 2.84 -0.04 -1.39% 2.93 2.935 2.84 14,099
Jul 14 2020 2.88 0.03 1.01% 2.85 2.94 2.82 6,894
Jul 13 2020 2.8512 -0.06 -2.02% 2.90 2.9101 2.82 8,759
Jul 10 2020 2.91 -0.02 -0.68% 2.96 2.96 2.9083 3,198
Jul 09 2020 2.93 0.08 2.81% 2.86 2.93 2.86 12,157
Jul 08 2020 2.85 -0.10 -3.39% 2.96 3.0131 2.81 16,186
Jul 07 2020 2.95 -0.15 -4.84% 3.09 3.09 2.95 1,118
Jul 06 2020 3.10 0.11 3.68% 3.03 3.10 2.9792 19,291
Jul 03 2020 2.99 0.00 +0.00% 3.05 3.1194 2.99 0
Jul 02 2020 2.99 -0.01 -0.33% 3.05 3.1194 2.99 2,316
Jul 01 2020 3.00 -0.08 -2.64% 3.06 3.07 3.00 2,274


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.