AmeriServ Financial Inc. Historical Stock Prices

ASRV 
$2.91
*  
0.12
3.96%
Get ASRV Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading ASRV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  3  2.99  2.91  2.91 306,839
01/26/2015 2.99 2.99 2.91 2.91 306,839
01/23/2015 3.02 3.03 2.99 3.03 548
01/22/2015 3 3.05 3 3.05 1,024
01/21/2015 3.02 3.06 2.98 3.06 25,949
01/20/2015 3.08 3.08 3 3.0699 5,482
01/16/2015 3.006 3.04 3.006 3.04 1,300
01/15/2015 2.99 3.03 2.98 3.03 5,818
01/14/2015 3 3.06 2.98 2.99 53,253
01/13/2015 3.06 3.06 3.02 3.02 2,776
01/12/2015 3 3.05 3 3.03 54,840
01/09/2015 3 3.08 2.99 3 7,432
01/08/2015 3.05 3.07 3 3.02 3,246
01/07/2015 3 3.05 2.99 3.05 22,096
01/06/2015 3.04 3.04 2.98 2.99 104,115
01/05/2015 3.04 3.1399 3.01 3.05 5,824
01/02/2015 3.1 3.14 3.03 3.04 22,886
12/31/2014 3.08 3.14 3.08 3.1299 2,424
12/30/2014 3.11 3.1196 3.08 3.08 16,469
12/29/2014 3.0901 3.11 3.07 3.09 20,752
12/26/2014 3.0801 3.09 3.07 3.0799 17,760
12/24/2014 3.096 3.1 3.096 3.1 581
12/23/2014 3.08 3.108 3.06 3.108 9,360
12/22/2014 3.08 3.11 3.04 3.11 13,008
12/19/2014 3.1114 3.12 3.1114 3.12 1,001
12/18/2014 3.1353 3.14 3.08 3.14 4,425
12/17/2014 3.08 3.15 3.08 3.1499 20,516
12/16/2014 3.05 3.12 3.05 3.12 207
12/15/2014 3.09 3.1399 3.05 3.1 6,578
12/12/2014 3.1 3.13 3.06 3.1195 2,502
12/11/2014 3.1 3.15 3.05 3.1 13,013
12/10/2014 3.1 3.18 3.08 3.1 10,807
12/09/2014 3.17 3.17 3.17 3.17 00
12/08/2014 3.07 3.19 3.06 3.17 11,216
12/05/2014 3.1 3.12 3.08 3.1 12,662
12/04/2014 3.21 3.21 3.09 3.13 15,273
12/03/2014 3.07 3.18 3.07 3.15 15,911
12/02/2014 3.05 3.13 3.03 3.09 39,784
12/01/2014 3.01 3.05 3.01 3.05 3,359
11/28/2014 3.04 3.08 3.01 3.02 33,220
11/26/2014 3.1 3.1 3.05 3.05 18,601
11/25/2014 3.02 3.1 3.02 3.0812 33,890
11/24/2014 3.08 3.09 3.03 3.0499 66,021
11/21/2014 3.09 3.09 3.056 3.056 1,106
11/20/2014 3.09 3.09 3.05 3.06 7,751
11/19/2014 3.07 3.1299 3.07 3.09 2,695
11/18/2014 3.11 3.11 3.04 3.1 19,099
11/17/2014 3.18 3.1899 3.05 3.05 28,353
11/14/2014 3.21 3.21 3.1252 3.1252 1,920
11/13/2014 3.205 3.24 3.12 3.14 2,950
11/12/2014 3.23 3.23 3.1 3.2 9,587
11/11/2014 3.2 3.28 3.16 3.16 9,394
11/10/2014 3.3 3.3 3.16 3.16 1,702
11/07/2014 3.17 3.35 3.17 3.21 24,864
11/06/2014 3.18 3.28 3.16 3.27 20,883
11/05/2014 3.26 3.3395 3.17 3.23 17,494
11/04/2014 3.14 3.31 3.12 3.2 27,422
11/03/2014 3.17 3.23 3.11 3.18 13,675
10/31/2014 3.13 3.15 3.06 3.15 2,280
10/30/2014 3.12 3.19 3.09 3.1 22,356
10/29/2014 3.19 3.19 3.1 3.17 6,325
10/28/2014 3.13 3.18 3.12 3.16 3,476
10/27/2014 3.12 3.17 3.12 3.17 2,034
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?