AmeriServ Financial Inc. Historical Stock Prices

ASRVP 
$26.44
*  
0.21
0.79%
Get ASRVP Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  26.54  26.44  26.44 2,088
07/09/2014 26.54 26.54 26.44 26.44 2,088
07/08/2014 26.65 26.65 26.65 26.65 00
07/07/2014 26.65 26.65 26.65 26.65 1,000
07/03/2014 26.3101 26.75 26.3101 26.7122 1,941
07/02/2014 26.7499 26.7499 26.2695 26.2695 327
07/01/2014 26.7028 26.7028 26.7028 26.7028 00
06/30/2014 26.7028 26.7028 26.7028 26.7028 00
06/27/2014 26.73 26.73 26.7028 26.7028 550
06/26/2014 26.5 26.5 26.5 26.5 00
06/25/2014 26.31 26.5 26.31 26.5 402
06/24/2014 26.6 26.74 26.6 26.74 1,700
06/23/2014 26.55 26.58 26.55 26.55 2,000
06/20/2014 26.45 26.7499 26.45 26.7499 825
06/19/2014 26.37 26.37 26.37 26.37 00
06/18/2014 26.37 26.37 26.37 26.37 200
06/17/2014 26.3 26.3 26.3 26.3 00
06/16/2014 26.3 26.3 26.3 26.3 00
06/13/2014 26.3 26.3 26.3 26.3 213
06/12/2014 26.38 26.45 26.25 26.25 2,889
06/11/2014 26.75 26.75 26.75 26.75 280
06/10/2014 26.25 26.25 26.25 26.25 00
06/09/2014 26.25 26.25 26.25 26.25 00
06/06/2014 26.25 26.25 26.25 26.25 100
06/05/2014 26.2601 26.73 26.04 26.158 3,091
06/04/2014 26.36 26.7499 26.2701 26.7328 1,801
06/03/2014 27.491 27.491 27.491 27.491 450
06/02/2014 27.29 27.29 27.29 27.29 00
05/30/2014 27.29 27.29 27.29 27.29 00
05/29/2014 27.5 27.5 27.28 27.29 670
05/28/2014 27.45 27.49 27.45 27.46 2,003
05/27/2014 27.45 27.45 27.45 27.45 00
05/23/2014 27.4999 27.4999 27.45 27.45 800
05/22/2014 27.44 27.4866 27.44 27.4866 400
05/21/2014 26.56 26.56 26.56 26.56 00
05/20/2014 26.56 26.56 26.56 26.56 00
05/19/2014 26.56 26.56 26.56 26.56 00
05/16/2014 26.56 26.56 26.56 26.56 00
05/15/2014 26.56 26.56 26.56 26.56 00
05/14/2014 26.56 26.56 26.56 26.56 00
05/13/2014 26.56 26.56 26.56 26.56 00
05/12/2014 26.56 26.56 26.56 26.56 00
05/09/2014 26.56 26.56 26.56 26.56 00
05/08/2014 26.56 26.56 26.56 26.56 00
05/07/2014 26.56 26.56 26.56 26.56 00
05/06/2014 26.56 26.56 26.56 26.56 400
05/05/2014 27.7 27.7 27.23 27.23 460
05/02/2014 26.82 27.58 26.75 27.58 1,753
05/01/2014 26.54 26.54 26.54 26.54 100
04/30/2014 27 27 26.25 26.72 2,768
04/29/2014 27.075 27.075 27.075 27.075 365
04/28/2014 26.5599 26.5599 26.5599 26.5599 00
04/25/2014 26.55 26.6 26.55 26.5599 2,021
04/24/2014 26.7099 26.7099 26.7099 26.7099 00
04/23/2014 26.6 26.71 26.6 26.7099 2,000
04/22/2014 26.3001 26.3001 26.3001 26.3001 200
04/21/2014 26.26 26.26 26.26 26.26 00
04/17/2014 26.041 26.26 26.041 26.26 851
04/16/2014 25.8201 25.8201 25.82 25.82 1,000
04/15/2014 26.75 26.75 26.75 26.75 00
04/14/2014 26.62 26.8 26.45 26.75 2,902
04/11/2014 27.1 27.1 26.9 26.9 1,405
04/10/2014 26.5 26.65 26.4 26.65 1,277
04/09/2014 26.5 26.75 26.45 26.75 3,699
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?