AmeriServ Financial Inc. Historical Stock Prices

ASRV 
$2.942
*  
0.032
1.1%
Get ASRV Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading ASRV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ASRV Pre-Market
 
 
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 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.96  2.97  2.8944  2.942 2,107
03/05/2015 2.8944 2.97 2.8944 2.942 2,107
03/04/2015 2.9 2.96 2.87 2.91 182,594
03/03/2015 2.91 2.98 2.91 2.915 24,273
03/02/2015 2.95 2.99 2.915 2.92 9,430
02/27/2015 2.91 3 2.89 2.94 119,175
02/26/2015 2.95 2.99 2.91 2.91 171,918
02/25/2015 2.94 3 2.94 2.94 36,951
02/24/2015 2.94 3.02 2.93 2.93 126,791
02/23/2015 2.97 3.03 2.94 2.94 54,846
02/20/2015 3.01 3.04 2.94 2.95 701,663
02/19/2015 3 3.04 3 3.01 14,502
02/18/2015 3 3.01 2.98 2.98 19,229
02/17/2015 3.05 3.05 2.98 3.0098 90,062
02/13/2015 3.02 3.05 2.98 3.04 39,220
02/12/2015 2.99 2.99 2.98 2.98 6,870
02/11/2015 2.95 2.98 2.95 2.96 3,720
02/10/2015 2.98 2.98 2.95 2.95 2,300
02/09/2015 2.95 3 2.95 2.9801 2,063
02/06/2015 2.965 3 2.95 2.97 11,190
02/05/2015 2.96 3 2.95 3 5,881
02/04/2015 2.95 2.98 2.95 2.98 590
02/03/2015 2.97 3 2.96 3 11,001
02/02/2015 2.99 3 2.97 2.97 14,052
01/30/2015 3 3 2.99 3 300
01/29/2015 2.99 3 2.99 3 3,403
01/28/2015 2.975 3.01 2.93 2.97 66,908
01/27/2015 2.97 3 2.93 2.95 143,113
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?