Historical Stock Prices

ASRV 
$3.12
*  
0.1499
4.58%
Get ASRV Alerts
*Delayed - data as of May 27, 2016  -  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: 1 Year, From 27-MAY-2015 TO 27-MAY-2016

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.
05/27/2016 3.28 3.28 3.06 3.12 19,925
05/26/2016 3.08 3.34 3.08 3.2699 16,655
05/25/2016 3.12 3.13 3.0601 3.1 47,641
05/24/2016 3.139 3.1499 3.04 3.1 51,298
05/23/2016 3.06 3.12 3.05 3.12 17,303
05/20/2016 3.09 3.11 3.01 3.02 2,786
05/19/2016 3.07 3.07 3.03 3.03 5,055
05/18/2016 3.029 3.09 3.0201 3.04 1,971
05/17/2016 3.09 3.09 3.01 3.02 7,428
05/16/2016 3.05 3.1 3.04 3.04 1,085
05/13/2016 3.02 3.05 3 3.04 6,239
05/12/2016 3.01 3.05 3.01 3.01 3,795
05/11/2016 3.01 3.0599 3.01 3.03 12,998
05/10/2016 3.06 3.08 3.04 3.04 10,502
05/09/2016 3.03 3.11 3 3 26,825
05/06/2016 3.06 3.1 3 3.07 17,659
05/05/2016 3.16 3.16 3.03 3.1 9,423
05/04/2016 3.05 3.25 3.02 3.25 61,667
05/03/2016 2.99 3.05 2.99 3.05 25,833
05/02/2016 3.06 3.07 3.01 3.02 15,275
04/29/2016 3.02 3.05 3.02 3.05 1,077
04/28/2016 3.02 3.07 3 3.07 16,696
04/27/2016 3.01 3.06 3.0099 3.0552 12,928
04/26/2016 2.97 3.04 2.97 3 18,732
04/25/2016 3 3.04 2.99 3.01 16,800
04/22/2016 3.0516 3.11 3 3 8,792
04/21/2016 3.05 3.05 3.001 3.0189 3,030
04/20/2016 3.02 3.04 3.02 3.04 6,417
04/19/2016 2.997 3.0248 2.91 2.95 103,184
04/18/2016 3.03 3.04 2.98 2.98 8,803
04/15/2016 3.01 3.04 3 3 6,759
04/14/2016 2.994 3.01 2.99 3.01 3,799
04/13/2016 2.97 3.03 2.97 3.01 4,130
04/12/2016 2.96 3.01 2.94 3 8,890
04/11/2016 2.99 3.01 2.96 2.96 19,832
04/08/2016 2.99 3.05 2.98 2.9999 11,895
04/07/2016 2.98 3.01 2.96 2.98 24,396
04/06/2016 3.01 3.034 2.95 3.01 26,657
04/05/2016 3.0099 3.02 3.0006 3.0199 2,401
04/04/2016 2.96 3.02 2.9 3.01 12,837
04/01/2016 2.99 3.02 2.9444 2.95 32,841
03/31/2016 3.01 3.04 2.99 2.99 7,899
03/30/2016 3.03 3.05 3.02 3.02 4,538
03/29/2016 3.02 3.03 3 3 9,511
03/28/2016 3.03 3.06 3.01 3.03 7,709
03/24/2016 3.02 3.06 3.02 3.06 12,124
03/23/2016 3.03 3.09 3.02 3.05 15,473
03/22/2016 3.03 3.04 3 3.04 33,788
03/21/2016 3.03 3.04 3.01 3.03 26,481
03/18/2016 3.05 3.05 2.96 2.96 60,608
03/17/2016 3.09 3.1499 3.01 3.05 428,018
03/16/2016 3.14 3.14 3.13 3.14 735
03/15/2016 3.13 3.15 3.11 3.11 3,028
03/14/2016 3.1 3.159 3.07 3.1399 9,085
03/11/2016 3.0601 3.13 3.0601 3.11 3,977
03/10/2016 3.0941 3.0941 3.07 3.07 1,417
03/09/2016 3.13 3.13 3.09 3.12 1,993
03/08/2016 3.11 3.11 3.06 3.08 8,915
03/07/2016 3.06 3.1 3.06 3.07 4,594
03/04/2016 3.05 3.1 3.05 3.05 9,217
03/03/2016 3.1072 3.1299 3.05 3.06 25,424
03/02/2016 3.09 3.14 3.06 3.07 8,570
03/01/2016 3.06 3.11 3.05 3.06 4,593
02/29/2016 3.11 3.11 3.07 3.07 6,445
02/26/2016 3.05 3.11 3.05 3.11 2,188
02/25/2016 3.079 3.1 3.061 3.1 6,156
02/24/2016 3.05 3.1 3.05 3.07 2,303
02/23/2016 3.139 3.1499 3.06 3.06 8,289
02/22/2016 3.05 3.13 3.05 3.12 14,690
02/19/2016 3.05 3.1 3.05 3.05 3,798
02/18/2016 3.05 3.0626 3.05 3.05 3,019
02/17/2016 3.06 3.1 3.06 3.07 4,056
02/16/2016 3.09 3.14 3.06 3.06 6,191
02/12/2016 3.07 3.12 3.04 3.06 11,878
02/11/2016 3.05 3.08 3 3.03 12,774
02/10/2016 3.1 3.16 3.05 3.07 15,699
02/09/2016 3.05 3.16 3.05 3.1 8,128
02/08/2016 3.12 3.13 3.08 3.08 19,715
02/05/2016 3.19 3.19 3.15 3.16 8,526
02/04/2016 3.18 3.2 3.11 3.15 16,236
02/03/2016 3.1059 3.2 3.1059 3.15 12,001
02/02/2016 3.215 3.215 3.1 3.13 18,796
02/01/2016 3.25 3.25 3.15 3.18 3,885
01/29/2016 3.16 3.17 3.12 3.12 15,327
01/28/2016 3.12 3.18 3.11 3.14 4,079
01/27/2016 3.17 3.19 3.09 3.12 19,699
01/26/2016 3.1 3.2 3.06 3.06 19,628
01/25/2016 3.19 3.24 3.11 3.11 20,662
01/22/2016 3.09 3.21 3.09 3.16 24,351
01/21/2016 3.06 3.13 3.04 3.12 30,422
01/20/2016 3 3.1 2.98 3.08 42,318
01/19/2016 3.33 3.33 3.01 3.01 92,738
01/15/2016 3.24 3.3 3.02 3.1 114,992
01/14/2016 3.23 3.2795 3.21 3.27 14,487
01/13/2016 3.24 3.26 3.2 3.2126 26,657
01/12/2016 3.26 3.31 3.14 3.19 71,977
01/11/2016 3.29 3.37 3.09 3.29 134,360
01/08/2016 3.31 3.4 3.27 3.3 38,046
01/07/2016 3.28 3.31 3.26 3.29 33,205
01/06/2016 3.308 3.36 3.29 3.36 7,094
01/05/2016 3.29 3.36 3.23 3.3 15,184
01/04/2016 3.25 3.31 3.21 3.21 63,393
12/31/2015 3.27 3.29 3.2 3.2 6,115
12/30/2015 3.286 3.286 3.22 3.22 8,434
12/29/2015 3.27 3.27 3.24 3.251 3,286
12/28/2015 3.29 3.29 3.182 3.23 31,698
12/24/2015 3.26 3.27 3.25 3.25 3,425
12/23/2015 3.29 3.3 3.25 3.3 650
12/22/2015 3.255 3.32 3.25 3.29 6,151
12/21/2015 3.28 3.31 3.21 3.26 24,217
12/18/2015 3.25 3.25 3.21 3.21 26,297
12/17/2015 3.31 3.31 3.22 3.22 3,309
12/16/2015 3.33 3.35 3.22 3.22 8,108
12/15/2015 3.25 3.3 3.22 3.3 4,099
12/14/2015 3.25 3.33 3.23 3.25 11,090
12/11/2015 3.31 3.35 3.25 3.25 7,702
12/10/2015 3.36 3.36 3.32 3.36 2,309
12/09/2015 3.334 3.35 3.25 3.3 9,579
12/08/2015 3.33 3.34 3.3116 3.34 1,107
12/07/2015 3.29 3.34 3.27 3.27 3,693
12/04/2015 3.33 3.3783 3.29 3.29 5,136
12/03/2015 3.33 3.368 3.3053 3.33 1,636
12/02/2015 3.378 3.378 3.33 3.345 1,135
12/01/2015 3.4 3.4 3.29 3.33 22,707
11/30/2015 3.31 3.35 3.3 3.34 5,994
11/27/2015 3.29 3.31 3.26 3.3 3,416
11/25/2015 3.29 3.34 3.28 3.28 7,112
11/24/2015 3.3 3.3 3.26 3.26 2,201
11/23/2015 3.27 3.35 3.22 3.2428 23,537
11/20/2015 3.29 3.38 3.29 3.3 2,789
11/19/2015 3.29 3.34 3.27 3.3 7,255
11/18/2015 3.273 3.39 3.27 3.29 22,259
11/17/2015 3.313 3.313 3.26 3.29 2,824
11/16/2015 3.33 3.33 3.25 3.26 16,337
11/13/2015 3.251 3.37 3.23 3.32 3,770
11/12/2015 3.3 3.34 3.3 3.3 3,170
11/11/2015 3.37 3.37 3.28 3.31 4,483
11/10/2015 3.31 3.31 3.3 3.31 1,799
11/09/2015 3.32 3.32 3.22 3.26 19,432
11/06/2015 3.3 3.39 3.3 3.35 15,337
11/05/2015 3.3 3.38 3.29 3.36 2,381
11/04/2015 3.38 3.39 3.3 3.3 8,032
11/03/2015 3.37 3.37 3.33 3.336 8,138
11/02/2015 3.38 3.4 3.26 3.37 17,145
10/30/2015 3.334 3.4 3.291 3.31 8,340
10/29/2015 3.39 3.39 3.3 3.39 5,709
10/28/2015 3.39 3.4 3.3 3.38 20,218
10/27/2015 3.37 3.39 3.31 3.33 9,790
10/26/2015 3.37 3.39 3.334 3.37 5,558
10/23/2015 3.33 3.39 3.27 3.28 21,990
10/22/2015 3.36 3.36 3.279 3.36 2,139
10/21/2015 3.3599 3.3599 3.29 3.35 5,740
10/20/2015 3.25 3.39 3.25 3.35 21,314
10/19/2015 3.16 3.24 3.16 3.16 12,749
10/16/2015 3.25 3.31 3.2 3.2 7,955
10/15/2015 3.25 3.3 3.2 3.28 12,865
10/14/2015 3.17 3.26 3.17 3.21 1,727
10/13/2015 3.13 3.27 3.13 3.24 17,472
10/12/2015 3.299 3.3 3.25 3.25 6,379
10/09/2015 3.29 3.31 3.229 3.29 6,045
10/08/2015 3.31 3.32 3.21 3.3 8,433
10/07/2015 3.18 3.31 3.16 3.19 7,457
10/06/2015 3.21 3.22 3.15 3.19 10,048
10/05/2015 3.16 3.21 3.16 3.2 24,050
10/02/2015 3.19 3.25 3.17 3.19 10,605
10/01/2015 3.21 3.29 3.18 3.21 23,785
09/30/2015 3.23 3.25 3.2 3.24 3,926
09/29/2015 3.2001 3.23 3.2001 3.21 8,025
09/28/2015 3.27 3.27 3.2 3.24 3,559
09/25/2015 3.22 3.28 3.22 3.27 1,797
09/24/2015 3.24 3.3 3.2 3.21 10,857
09/23/2015 3.26 3.32 3.221 3.2452 7,737
09/22/2015 3.23 3.32 3.23 3.23 20,363
09/21/2015 3.31 3.31 3.26 3.3 2,725
09/18/2015 3.28 3.29 3.23 3.27 8,480
09/17/2015 3.23 3.33 3.23 3.27 1,417
09/16/2015 3.23 3.31 3.23 3.23 21,272
09/15/2015 3.22 3.2585 3.21 3.23 15,018
09/14/2015 3.21 3.32 3.206 3.21 33,611
09/11/2015 3.26 3.26 3.17 3.2 4,881
09/10/2015 3.21 3.2795 3.18 3.2 21,322
09/09/2015 3.28 3.28 3.2106 3.2233 2,919
09/08/2015 3.21 3.25 3.2 3.21 5,208
09/04/2015 3.21 3.24 3.21 3.22 2,764
09/03/2015 3.25 3.29 3.245 3.25 4,072
09/02/2015 3.21 3.32 3.2 3.2 12,312
09/01/2015 3.2 3.3295 3.2 3.23 11,181
08/31/2015 3.22 3.31 3.18 3.296 3,538
08/28/2015 3.29 3.29 3.202 3.22 22,468
08/27/2015 3.2 3.3 3.2 3.29 2,223
08/26/2015 3.27 3.27 3.18 3.23 48,763
08/25/2015 3.21 3.29 3.21 3.24 2,422
08/24/2015 3.22 3.25 3.21 3.25 1,587
08/21/2015 3.23 3.28 3.23 3.27 4,525
08/20/2015 3.3 3.3 3.25 3.27 2,015
08/19/2015 3.3 3.3 3.27 3.3 7,912
08/18/2015 3.322 3.334 3.3 3.3 1,640
08/17/2015 3.3 3.36 3.29 3.29 42,120
08/14/2015 3.29 3.315 3.28 3.3 3,032
08/13/2015 3.32 3.32 3.28 3.28 3,962
08/12/2015 3.29 3.32 3.29 3.32 1,778
08/11/2015 3.29 3.31 3.29 3.3 8,873
08/10/2015 3.31 3.34 3.3 3.31 7,600
08/07/2015 3.31 3.32 3.29 3.29 120,886
08/06/2015 3.3 3.34 3.3 3.3 28,193
08/05/2015 3.31 3.33 3.3 3.319 5,260
08/04/2015 3.38 3.38 3.29 3.33 71,000
08/03/2015 3.37 3.42 3.3601 3.3852 9,061
07/31/2015 3.41 3.41 3.39 3.39 3,209
07/30/2015 3.33 3.41 3.33 3.38 3,224
07/29/2015 3.331 3.39 3.33 3.38 1,997
07/28/2015 3.4 3.4 3.34 3.34 4,386
07/27/2015 3.359 3.4 3.33 3.39 12,537
07/24/2015 3.3538 3.4 3.3538 3.4 17,439
07/23/2015 3.37 3.41 3.35 3.41 9,987
07/22/2015 3.4 3.4 3.4 3.4 00
07/21/2015 3.35 3.4 3.33 3.4 38,681
07/20/2015 3.35 3.35 3.33 3.33 8,359
07/17/2015 3.3536 3.3893 3.32 3.33 9,694
07/16/2015 3.355 3.409 3.32 3.32 9,714
07/15/2015 3.33 3.42 3.31 3.33 59,931
07/14/2015 3.33 3.3999 3.3101 3.33 48,890
07/13/2015 3.332 3.42 3.33 3.33 30,897
07/10/2015 3.34 3.42 3.33 3.34 19,611
07/09/2015 3.34 3.36 3.3301 3.34 4,099
07/08/2015 3.3101 3.372 3.3101 3.33 20,370
07/07/2015 3.34 3.39 3.31 3.34 28,547
07/06/2015 3.33 3.39 3.33 3.37 7,560
07/02/2015 3.3384 3.4 3.3384 3.39 4,425
07/01/2015 3.33 3.4 3.33 3.33 28,975
06/30/2015 3.37 3.38 3.31 3.33 5,640
06/29/2015 3.37 3.37 3.3 3.3 18,471
06/26/2015 3.28 3.35 3.2506 3.35 21,865
06/25/2015 3.255 3.306 3.24 3.25 20,230
06/24/2015 3.25 3.28 3.2 3.27 815,111
06/23/2015 3.27 3.28 3.24 3.26 12,682
06/22/2015 3.25 3.29 3.24 3.24 10,029
06/19/2015 3.26 3.39 3.24 3.25 159,259
06/18/2015 3.35 3.4 3.3189 3.34 12,361
06/17/2015 3.25 3.31 3.25 3.29 22,723
06/16/2015 3.3 3.315 3.24 3.282 386,651
06/15/2015 3.3 3.32 3.28 3.28 15,785
06/12/2015 3.3364 3.3364 3.28 3.28 27,200
06/11/2015 3.3 3.315 3.29 3.29 13,402
06/10/2015 3.38 3.38 3.27 3.28 114,861
06/09/2015 3.34 3.36 3.32 3.32 2,922
06/08/2015 3.31 3.37 3.3 3.33 1,160
06/05/2015 3.322 3.37 3.3 3.37 290,943
06/04/2015 3.35 3.37 3.35 3.37 1,554
06/03/2015 3.44 3.45 3.35 3.36 23,024
06/02/2015 3.36 3.43 3.31 3.43 20,864
06/01/2015 3.35 3.36 3.3064 3.34 6,732
05/29/2015 3.3 3.35 3.3 3.35 11,571
05/28/2015 3.325 3.36 3.31 3.32 9,549
05/27/2015 3.324 3.36 3.324 3.34 2,866
*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?