AmeriServ Financial Inc. Historical Stock Prices

ASRVP 
$27.6
*  
0.39
1.43%
Get ASRVP Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading ASRVP 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 27-APR-2015 TO 27-JUL-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  27.40  27.60  27.40  27.60 330
07/27/2015 27.4 27.6 27.4 27.6 330
07/24/2015 27.21 27.21 27.21 27.21 00
07/23/2015 27.23 27.25 27.2 27.21 2,871
07/22/2015 27.34 27.34 27.25 27.25 732
07/21/2015 27.27 27.27 27.27 27.27 300
07/20/2015 27.25 27.44 27.11 27.27 7,100
07/17/2015 27.63 27.63 27.5 27.5 5,899
07/16/2015 28.31 28.31 27.64 27.74 1,600
07/15/2015 28.52 28.52 27.97 27.99 2,985
07/14/2015 28.66 28.88 28.52 28.52 1,936
07/13/2015 28.73 28.74 28.37 28.37 564
07/10/2015 29.47 29.47 28.27 28.32 10,654
07/09/2015 29.79 29.92 29.04 29.07 7,707
07/08/2015 29.95 30.32 29.13 29.13 9,185
07/07/2015 29.96 29.965 29.65 29.65 2,282
07/06/2015 29.79 30.3499 29.57 29.95 6,697
07/02/2015 30.17 30.17 29.69 29.69 6,672
07/01/2015 30.07 30.22 29.83 30.01 2,434
06/30/2015 30.67 30.67 29.77 29.98 9,466
06/29/2015 30.5 30.5 30.5 30.5 00
06/26/2015 30.5 30.5 30.31 30.5 5,226
06/25/2015 30.44 30.65 30.29 30.49 10,534
06/24/2015 30.41 30.46 30.34 30.35 2,506
06/23/2015 30.26 30.38 30.01 30.29 5,619
06/22/2015 30.33 30.41 30.12 30.17 5,212
06/19/2015 30.5 30.53 30.05 30.05 1,852
06/18/2015 30.46 30.69 30.3 30.35 4,508
06/17/2015 30.51 30.52 30.17 30.21 2,846
06/16/2015 30.6 31.01 30.09 30.34 18,200
06/15/2015 31.26 31.31 30.33 30.44 15,163
06/12/2015 31.52 31.6 30.9 31.03 11,154
06/11/2015 31.6 31.91 31.02 31.3 34,428
06/10/2015 31.629 32.03 31.52 31.52 13,659
06/09/2015 31.64 31.85 31.45 31.45 9,150
06/08/2015 31.65 31.93 31.42 31.47 46,971
06/05/2015 31.62 31.97 31.52 31.55 6,805
06/04/2015 31.62 32.33 31.45 31.46 35,180
06/03/2015 31.46 31.46 31.18 31.19 5,100
06/02/2015 31.54 31.76 31.26 31.26 10,528
06/01/2015 31.47 31.9599 31.3 31.61 22,615
05/29/2015 31.53 32.36 31.1901 31.62 160,836
05/28/2015 31.7 31.84 31.34 31.49 41,319
05/27/2015 30.63 32.22 30.51 31.95 155,831
05/26/2015 29.37 30.89 29.0712 30.45 169,409
05/22/2015 30.23 30.23 29.02 29.39 102,520
05/21/2015 29.1701 30.746 29.1701 30.26 58,423
05/20/2015 27.92 30.94 27.92 30.23 166,191
05/19/2015 28.99 29.23 28.84 28.98 98,308
05/18/2015 28.16 29.24 27.6 28.84 130,286
05/15/2015 28.85 29.67 28.03 28.3005 91,619
05/14/2015 28.22 28.88 28 28.49 28,375
05/13/2015 28.727 28.95 28.64 28.7 31,597
05/12/2015 28.597 28.91 28.59 28.7 68,592
05/11/2015 28.441 28.78 28.441 28.5 38,877
05/08/2015 28.2 28.83 28.2 28.46 76,694
05/07/2015 28.48 28.62 28 28.11 20,311
05/06/2015 28.23 29 28.22 28.42 67,320
05/05/2015 26.71 28.23 26.71 27.94 87,814
05/04/2015 26.67 27 26.67 27 12,103
05/01/2015 26.96 27.03 26.96 27.03 11,452
04/30/2015 26.7 27.03 26.7 26.9005 21,805
04/29/2015 26.9 26.99 26.9 26.99 8,431
04/28/2015 26.88 27.0099 26.84 26.84 5,200
04/27/2015 27.03 27.06 26.97 27.0399 25,817
*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?