ASRV

AmeriServ Financial Historical Data

ASRV Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 3.74 -0.09 -2.35% 3.79 3.83 3.70 62,078
Mar 01 2021 3.83 -0.07 -1.79% 3.75 3.9243 3.69 204,379
Feb 26 2021 3.90 -0.45 -10.34% 4.04 4.15 3.75 400,740
Feb 25 2021 4.35 0.24 5.84% 4.80 5.34 4.0118 5,796,461
Feb 24 2021 4.11 0.08 1.99% 4.06 4.15 4.05 37,402
Feb 23 2021 4.03 -0.03 -0.74% 4.04 4.10 3.88 29,763
Feb 22 2021 4.06 0.14 3.57% 3.95 4.0964 3.9122 43,111
Feb 19 2021 3.92 0.16 4.22% 3.73 3.93 3.73 22,089
Feb 18 2021 3.7611 -0.08 -2.05% 3.80 3.84 3.7588 12,195
Feb 17 2021 3.84 -0.12 -3.03% 4.02 4.02 3.84 10,176
Feb 16 2021 3.96 0.03 0.76% 4.00 4.00 3.95 16,404
Feb 15 2021 3.93 0.00 +0.00% 3.94 3.9489 3.8783 0
Feb 12 2021 3.93 0.02 0.51% 3.94 3.9489 3.8783 4,548
Feb 11 2021 3.91 0.03 0.77% 3.88 3.95 3.79 48,779
Feb 10 2021 3.88 0.02 0.52% 3.81 3.92 3.69 63,002
Feb 09 2021 3.86 0.09 2.39% 3.71 3.91 3.618 34,973
Feb 08 2021 3.77 -0.12 -3.09% 3.86 3.89 3.67 43,753
Feb 05 2021 3.8901 0.23 6.29% 3.69 4.0769 3.61 177,264
Feb 04 2021 3.66 0.25 7.33% 3.45 3.70 3.41 24,929
Feb 03 2021 3.41 0.00 0.0% 3.45 3.50 3.41 6,513
Feb 02 2021 3.4101 0.00 -0.14% 3.46 3.46 3.4101 1,982
Feb 01 2021 3.415 0.02 0.44% 3.44 3.4599 3.39 4,696
Jan 29 2021 3.40 -0.01 -0.29% 3.39 3.4696 3.39 22,593
Jan 28 2021 3.41 0.05 1.49% 3.35 3.48 3.35 7,541
Jan 27 2021 3.36 -0.11 -3.17% 3.47 3.47 3.35 8,233
Jan 26 2021 3.47 -0.04 -1.14% 3.50 3.50 3.465 6,807
Jan 25 2021 3.51 -0.07 -1.95% 3.52 3.57 3.38 17,988
Jan 22 2021 3.5797 0.11 3.16% 3.47 3.58 3.40 4,555
Jan 21 2021 3.4701 -0.01 -0.28% 3.48 3.55 3.4701 2,246
Jan 20 2021 3.48 -0.02 -0.47% 3.55 3.58 3.47 8,363
Jan 19 2021 3.4964 -0.12 -3.26% 3.59 3.59 3.4189 8,916
Jan 18 2021 3.6142 0.00 +0.00% 3.35 3.80 3.3077 0
Jan 15 2021 3.6142 0.21 6.3% 3.35 3.80 3.3077 26,105
Jan 14 2021 3.40 0.10 3.03% 3.33 3.43 3.30 12,966
Jan 13 2021 3.30 0.00 0.0% 3.31 3.33 3.2629 10,648
Jan 12 2021 3.30 0.04 1.38% 3.28 3.33 3.2401 8,796
Jan 11 2021 3.255 -0.03 -0.76% 3.22 3.269 3.20 12,399
Jan 08 2021 3.28 0.01 0.31% 3.25 3.2899 3.25 13,725
Jan 07 2021 3.27 0.09 2.83% 3.23 3.27 3.1601 4,366
Jan 06 2021 3.18 0.09 2.91% 3.13 3.279 3.10 20,148
Jan 05 2021 3.09 -0.01 -0.32% 3.12 3.1217 3.05 5,571
Jan 04 2021 3.10 -0.03 -0.96% 3.16 3.235 3.10 3,517
Jan 01 2021 3.13 0.00 +0.00% 3.15 3.19 3.13 0
Dec 31 2020 3.13 -0.05 -1.57% 3.15 3.19 3.13 1,016
Dec 30 2020 3.18 -0.03 -0.93% 3.23 3.23 3.10 12,078
Dec 29 2020 3.21 -0.03 -0.93% 3.2444 3.2444 3.19 4,672
Dec 28 2020 3.24 -0.03 -0.92% 3.34 3.34 3.2002 27,105
Dec 25 2020 3.27 0.00 +0.00% 3.22 3.30 3.22 0
Dec 24 2020 3.27 0.00 +0.00% 3.22 3.30 3.22 0
Dec 24 2020 3.27 0.02 0.62% 3.22 3.30 3.22 7,272
Dec 23 2020 3.25 0.06 1.88% 3.23 3.34 3.20 13,402
Dec 22 2020 3.19 0.08 2.57% 3.11 3.19 3.11 12,218
Dec 21 2020 3.11 -0.04 -1.27% 3.09 3.30 3.09 25,222
Dec 18 2020 3.15 -0.25 -7.35% 3.35 3.40 3.15 22,638
Dec 17 2020 3.40 0.09 2.72% 3.35 3.40 3.30 8,315
Dec 16 2020 3.31 0.01 0.3% 3.30 3.36 3.30 2,536
Dec 15 2020 3.30 -0.05 -1.49% 3.39 3.39 3.2909 11,644
Dec 14 2020 3.35 0.08 2.45% 3.29 3.40 3.29 7,501
Dec 11 2020 3.27 0.04 1.24% 3.22 3.30 3.22 4,941
Dec 10 2020 3.23 -0.02 -0.62% 3.25 3.2899 3.23 6,166
Dec 09 2020 3.25 0.00 0.0% 3.25 3.25 3.25 0
Dec 08 2020 3.25 0.01 0.31% 3.24 3.3065 3.24 1,655
Dec 07 2020 3.24 0.00 0.0% 3.25 3.25 3.20 1,925
Dec 04 2020 3.24 -0.09 -2.7% 3.35 3.39 3.24 3,245
Dec 03 2020 3.33 -0.01 -0.3% 3.34 3.34 3.26 2,405


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.