AmeriServ Financial Inc. Historical Stock Prices

ASRV 
$3.33
*  
0.03
0.89%
Get ASRV Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.34  3.37  3.33  3.33 39,062
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
04/23/2014 3.49 3.59 3.41 3.59 29,149
04/22/2014 3.72 3.72 3.42 3.49 108,924
04/21/2014 3.6001 3.725 3.6001 3.65 11,345
04/17/2014 3.53 3.67 3.53 3.58 7,604
04/16/2014 3.64 3.64 3.53 3.53 15,672
04/15/2014 3.64 3.7299 3.51 3.62 74,871
04/14/2014 3.735 3.77 3.65 3.65 12,280
04/11/2014 3.73 3.83 3.69 3.69 15,851
04/10/2014 3.78 3.87 3.76 3.76 8,386
04/09/2014 3.84 3.88 3.7701 3.79 37,042
04/08/2014 3.81 3.88 3.8 3.8 10,228
04/07/2014 3.9 3.92 3.8001 3.83 46,507
04/04/2014 3.84 3.9 3.82 3.88 13,258
04/03/2014 3.89 3.91 3.79 3.86 16,477
04/02/2014 3.76 3.93 3.76 3.87 11,657
04/01/2014 3.89 3.92 3.7 3.88 31,707
03/31/2014 3.83 3.915 3.81 3.85 28,096
03/28/2014 3.815 3.87 3.75 3.87 19,920
03/27/2014 3.86 3.87 3.69 3.86 34,225
03/26/2014 3.7 3.85 3.69 3.83 81,795
03/25/2014 3.755 3.86 3.71 3.77 24,995
03/24/2014 3.8 3.87 3.5 3.74 127,567
03/21/2014 3.75 3.83 3.591 3.83 402,037
03/20/2014 3.88 3.9 3.72 3.78 54,532
03/19/2014 3.92 3.92 3.831 3.86 26,697
03/18/2014 3.85 3.92 3.805 3.91 38,499
03/17/2014 3.85 3.9 3.76 3.85 56,900
03/14/2014 3.75 3.85 3.74 3.8 23,841
03/13/2014 3.69 3.83 3.65 3.72 74,331
03/12/2014 3.73 3.79 3.62 3.64 93,540
03/11/2014 3.58 3.815 3.4957 3.79 85,857
03/10/2014 3.32 3.72 3.32 3.53 74,279
03/07/2014 3.2 3.4 3.2 3.4 35,680
03/06/2014 3.221 3.26 3.221 3.24 9,373
03/05/2014 3.24 3.24 3.22 3.23 3,262
03/04/2014 3.17 3.27 3.17 3.22 27,726
03/03/2014 3.26 3.27 3.16 3.2 10,776
02/28/2014 3.2 3.23 3.19 3.19 29,712
02/27/2014 3.2 3.27 3.19 3.23 38,682
02/26/2014 3.25 3.309 3.1664 3.21 38,401
02/25/2014 3.18 3.33 3.1799 3.33 88,964
02/24/2014 3.18 3.18 3.15 3.18 17,043
02/21/2014 3.18 3.18 3.17 3.17 10,047
02/20/2014 3.15 3.2 3.13 3.19 43,743
02/19/2014 3.19 3.2 3.1799 3.18 27,396
02/18/2014 3.14 3.19 3.14 3.19 44,373
02/14/2014 3.162 3.18 3.12 3.14 10,530
02/13/2014 3.14 3.17 3.13 3.17 1,769
02/12/2014 3.17 3.2 3.13 3.16 118,179
02/11/2014 3.2 3.2 3.13 3.18 9,868
02/10/2014 3.1 3.19 3.1 3.18 29,649
02/07/2014 3.2 3.2 3.11 3.12 40,110
02/06/2014 3.12 3.18 3.11 3.17 12,940
02/05/2014 3.15 3.16 3.1 3.16 26,308
02/04/2014 3.16 3.24 3.15 3.17 10,687
02/03/2014 3.29 3.29 3.1501 3.18 8,948
01/31/2014 3.25 3.32 3.25 3.26 6,060
01/30/2014 3.2796 3.29 3.26 3.29 770
01/29/2014 3.2356 3.28 3.22 3.2675 20,360
01/28/2014 3.37 3.37 3.28 3.28 27,464
01/27/2014 3.37 3.37 3.27 3.36 78,011
01/24/2014 3.33 3.35 3.2 3.34 100,040
01/23/2014 3.15 3.35 3.15 3.31 137,136
01/22/2014 3.1801 3.1801 3.1 3.12 89,474
01/21/2014 3.14 3.25 3.1 3.16 60,267
01/17/2014 3.2 3.201 3.1 3.11 53,544
01/16/2014 3.112 3.2 3.05 3.18 95,041
01/15/2014 3.05 3.14 3.0312 3.14 52,667
01/14/2014 3.04 3.06 3.04 3.05 25,562
01/13/2014 3.03 3.0599 3.02 3.02 26,545
01/10/2014 3.018 3.02 3.01 3.02 12,531
01/09/2014 3.02 3.04 3 3 121,491
01/08/2014 3.03 3.05 3.01 3.02 66,712
01/07/2014 3.02 3.06 3.02 3.03 11,328
01/06/2014 3.03 3.06 3.02 3.02 17,035
01/03/2014 3.06 3.06 3.05 3.06 4,696
01/02/2014 3.06 3.06 3.02 3.03 27,048
12/31/2013 3.02 3.06 3.02 3.03 6,723
12/30/2013 3.06 3.1 3 3.01 30,071
12/27/2013 3.04 3.0905 3.04 3.08 5,694
12/26/2013 3.06 3.06 3.03 3.03 3,100
12/24/2013 3.07 3.09 3.03 3.062 1,800
12/23/2013 3.06 3.13 3.02 3.08 29,166
12/20/2013 3.03 3.089 3.01 3.01 12,674
12/19/2013 3 3.011 3 3.01 2,660
12/18/2013 3.0102 3.03 3 3.0001 7,776
12/17/2013 3 3.0471 2.99 3.02 11,463
12/16/2013 3 3.03 3 3.02 35,040
12/13/2013 3.01 3.03 2.99 2.99 15,487
12/12/2013 3 3.02 2.99 2.99 24,087
12/11/2013 3.04 3.04 3 3.02 26,783
12/10/2013 3.0201 3.05 3.02 3.04 12,766
12/09/2013 3.07 3.08 3.04 3.04 5,628
12/06/2013 3.07 3.07 3.01 3.01 20,833
12/05/2013 3.02 3.12 3.02 3.09 6,861
12/04/2013 3.08 3.08 3.02 3.02 5,651
12/03/2013 3.08 3.08 3.03 3.0636 1,113
12/02/2013 3.1 3.101 3.03 3.04 27,870
11/29/2013 3.1 3.1 3.0301 3.0301 1,200
11/27/2013 3.02 3.12 3.02 3.09 5,202
11/26/2013 3.07 3.07 3.03 3.03 8,212
11/25/2013 3.05 3.1 3.05 3.1 8,120
11/22/2013 3.05 3.05 3.03 3.04 5,326
11/21/2013 3.03 3.05 3.03 3.05 8,686
11/20/2013 3.09 3.09 3.04 3.05 20,169
11/19/2013 3.05 3.06 3.05 3.06 14,737
11/18/2013 3.09 3.0949 3.05 3.05 12,731
11/15/2013 3.09 3.11 3.06 3.06 840
11/14/2013 3.09 3.09 3.09 3.09 700
11/13/2013 3.08 3.0979 3.07 3.09 814
11/12/2013 3.09 3.12 3.08 3.09 17,529
11/11/2013 3.082 3.14 3.06 3.13 7,990
11/08/2013 3.1101 3.1156 3.09 3.1 6,614
11/07/2013 3.14 3.14 3.1 3.1 4,100
11/06/2013 3.1001 3.14 3.1001 3.13 800
11/05/2013 3.087 3.1499 3.087 3.1499 425
11/04/2013 3.13 3.149 3.11 3.11 4,230
11/01/2013 3.13 3.13 3.13 3.13 00
10/31/2013 3.19 3.19 3.13 3.13 1,335
10/30/2013 3.1101 3.18 3.1001 3.18 2,320
10/29/2013 3.18 3.21 3.18 3.18 11,224
10/28/2013 3.19 3.2 3.18 3.18 7,203
10/25/2013 3.22 3.22 3.19 3.21 7,500
10/24/2013 3.181 3.21 3.181 3.21 6,335
10/23/2013 3.18 3.21 3.16 3.18 16,105
10/22/2013 3.12 3.29 3.12 3.18 67,684
10/21/2013 3.07 3.22 3.01 3.1 35,350
10/18/2013 3.1796 3.1796 3.12 3.12 543
10/17/2013 3.1 3.17 3.09 3.09 18,565
10/16/2013 3.11 3.13 3.06 3.06 8,309
10/15/2013 3.11 3.14 3.05 3.05 26,417
10/14/2013 3.11 3.15 3.08 3.15 846
10/11/2013 3.12 3.12 3.03 3.1 15,365
10/10/2013 3.089 3.12 3.089 3.12 7,230
10/09/2013 3.1 3.13 3.02 3.03 9,581
10/08/2013 3.09 3.12 3.03 3.12 10,590
10/07/2013 3.1 3.16 3.07 3.07 3,299
10/04/2013 3.15 3.15 3.07 3.15 14,033
10/03/2013 3.21 3.21 3.09 3.15 37,065
10/02/2013 3.26 3.26 3.26 3.26 276
10/01/2013 3.17 3.26 3.11 3.26 70,998
09/30/2013 3.19 3.23 3.1 3.15 2,005
09/27/2013 3.15 3.2699 3.14 3.14 1,425
09/26/2013 3.15 3.21 3.14 3.14 1,258
09/25/2013 3.1324 3.18 3.1324 3.18 1,571
09/24/2013 3.1 3.16 3.1 3.16 521
09/23/2013 3.12 3.159 3.1 3.13 1,427
09/20/2013 3.18 3.18 3.11 3.11 12,492
09/19/2013 3.174 3.27 3.11 3.24 10,220
09/18/2013 3.11 3.2 3.11 3.2 6,646
09/17/2013 3.16 3.16 3.1 3.16 83,387
09/16/2013 3.2 3.2001 3.17 3.19 5,954
09/13/2013 3.24 3.24 3.15 3.2 3,048
09/12/2013 3.27 3.27 3.1601 3.2 8,708
09/11/2013 3.1626 3.29 3.1626 3.29 5,171
09/10/2013 3.28 3.29 3.1501 3.16 19,775
09/09/2013 3.23 3.34 3.15 3.26 12,085
09/06/2013 3.126 3.27 3.09 3.19 9,713
09/05/2013 3.25 3.25 3.1 3.14 3,056
09/04/2013 3.15 3.25 3.15 3.25 11,522
09/03/2013 3.16 3.19 3.08 3.1 16,596
08/30/2013 3.1 3.13 3.1 3.13 1,300
08/29/2013 3.1 3.16 3.08 3.08 899
08/28/2013 3.08 3.08 3.08 3.08 309
08/27/2013 3.06 3.335 3.06 3.08 4,876
08/26/2013 3.1 3.12 3.06 3.06 4,113
08/23/2013 3.12 3.12 3.06 3.06 6,996
08/22/2013 3.08 3.12 3.08 3.12 760
08/21/2013 3.05 3.16 3.0101 3.06 9,873
08/20/2013 3 3.09 3 3.06 6,926
08/19/2013 3.05 3.08 3 3 3,476
08/16/2013 3.05 3.25 3.02 3.04 9,151
08/15/2013 3.01 3.09 3.01 3.05 9,004
08/14/2013 3.065 3.065 3.02 3.02 7,629
08/13/2013 3.12 3.24 3.05 3.05 32,062
08/12/2013 3.12 3.25 3.08 3.08 12,959
08/09/2013 3.08 3.389 3.05 3.12 53,359
08/08/2013 3.02 3.1 3 3.04 54,259
08/07/2013 2.95 3.02 2.95 2.99 6,446
08/06/2013 2.99 2.99 2.98 2.98 9,509
08/05/2013 2.98 3.0135 2.98 2.98 6,082
08/02/2013 3.07 3.1 3 3 16,919
08/01/2013 3 3.07 2.98 3.07 20,271
07/31/2013 3 3.03 2.96 2.97 34,228
07/30/2013 3 3.03 3 3 2,013
07/29/2013 3 3.03 2.9848 3 12,434
07/26/2013 2.98 3.01 2.96 3.01 23,320
07/25/2013 2.98 3.03 2.98 3.02 10,882
07/24/2013 3.01 3.01 2.97 3 43,554
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?