AmeriServ Financial Inc. Historical Stock Prices

ASRV 
$3.37
*  
0.04
1.2%
Get ASRV Alerts
*Delayed - data as of Jul. 25, 2014 12:07 ET  -  Find a broker to begin trading ASRV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ASRV Real Time
 
 
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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
12:07  3.34  3.37  3.37  3.37 144
07/24/2014 3.34 3.37 3.33 3.33 39,062
07/23/2014 3.4 3.41 3.35 3.36 34,245
07/22/2014 3.37 3.45 3.36 3.4 40,481
07/21/2014 3.4 3.42 3.36 3.36 19,514
07/18/2014 3.45 3.45 3.38 3.42 6,002
07/17/2014 3.47 3.47 3.45 3.45 2,664
07/16/2014 3.48 3.48 3.37 3.42 5,888
07/15/2014 3.45 3.451 3.35 3.4 25,025
07/14/2014 3.489 3.49 3.45 3.49 8,418
07/11/2014 3.45 3.51 3.45 3.46 2,626
07/10/2014 3.49 3.5 3.45 3.46 855
07/09/2014 3.4701 3.492 3.4597 3.4597 6,323
07/08/2014 3.5 3.5 3.47 3.47 399
07/07/2014 3.5 3.54 3.5 3.52 4,524
07/03/2014 3.47 3.47 3.47 3.47 513
07/02/2014 3.4899 3.49 3.4819 3.49 2,900
07/01/2014 3.5 3.5 3.4601 3.5 6,227
06/30/2014 3.54 3.54 3.48 3.48 2,881
06/27/2014 3.43 3.54 3.43 3.54 7,728
06/26/2014 3.44 3.51 3.43 3.49 6,302
06/25/2014 3.48 3.48 3.43 3.47 5,957
06/24/2014 3.44 3.53 3.41 3.53 21,562
06/23/2014 3.47 3.53 3.47 3.51 5,019
06/20/2014 3.52 3.52 3.42 3.5 9,934
06/19/2014 3.53 3.54 3.46 3.47 9,056
06/18/2014 3.52 3.53 3.45 3.48 2,759
06/17/2014 3.53 3.53 3.48 3.53 6,446
06/16/2014 3.42 3.53 3.42 3.53 9,655
06/13/2014 3.51 3.51 3.35 3.42 7,474
06/12/2014 3.406 3.52 3.37 3.51 1,507
06/11/2014 3.52 3.53 3.52 3.52 1,268
06/10/2014 3.53 3.53 3.5 3.5 8,048
06/09/2014 3.45 3.51 3.41 3.5 29,124
06/06/2014 3.52 3.52 3.42 3.48 2,996
06/05/2014 3.418 3.4264 3.4 3.4005 4,217
06/04/2014 3.41 3.44 3.35 3.4399 32,671
06/03/2014 3.4 3.44 3.35 3.43 31,912
06/02/2014 3.48 3.48 3.4 3.4 7,329
05/30/2014 3.5 3.5 3.5 3.5 1,023
05/29/2014 3.5 3.5 3.46 3.46 2,204
05/28/2014 3.49 3.5 3.46 3.5 9,838
05/27/2014 3.47 3.5 3.44 3.49 3,578
05/23/2014 3.5 3.5 3.44 3.5 919
05/22/2014 3.48 3.49 3.42 3.42 6,093
05/21/2014 3.41 3.54 3.4 3.44 12,513
05/20/2014 3.47 3.5 3.41 3.47 10,048
05/19/2014 3.46 3.52 3.46 3.49 2,529
05/16/2014 3.43 3.57 3.41 3.5 5,394
05/15/2014 3.461 3.62 3.46 3.59 11,439
05/14/2014 3.6 3.6 3.44 3.59 3,696
05/13/2014 3.485 3.6 3.4 3.57 29,751
05/12/2014 3.58 3.58 3.41 3.56 7,866
05/09/2014 3.558 3.58 3.43 3.55 6,065
05/08/2014 3.45 3.54 3.45 3.5 5,886
05/07/2014 3.519 3.519 3.43 3.43 7,078
05/06/2014 3.46 3.5 3.42 3.44 9,051
05/05/2014 3.44 3.52 3.43 3.44 9,893
05/02/2014 3.46 3.528 3.42 3.43 9,155
05/01/2014 3.53 3.55 3.45 3.46 2,369
04/30/2014 3.48 3.48 3.42 3.48 11,560
04/29/2014 3.46 3.52 3.42 3.5 14,925
04/28/2014 3.55 3.59 3.43 3.49 34,525
04/25/2014 3.47 3.5779 3.43 3.47 25,161
04/24/2014 3.52 3.59 3.49 3.54 19,253
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?