AmeriServ Financial Inc. Historical Stock Prices

ASRVP 
$28.03
*  
0.02
0.07%
Get ASRVP Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading ASRVP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ASRVP Pre-Market
 
 
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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  27.95  28.13  27.93  28.03 2,023
09/17/2014 27.93 28.13 27.93 28.03 2,023
09/16/2014 27.86 28.05 27.77 28.05 5,804
09/15/2014 27.79 28.1901 27.75 28.15 16,451
09/12/2014 27.2899 28.43 27.2699 28.04 30,482
09/11/2014 27.204 27.24 27.204 27.24 550
09/10/2014 27.15 27.3601 27.06 27.1268 3,641
09/09/2014 27.01 27.19 27.01 27.18 1,166
09/08/2014 27.33 27.34 27.25 27.25 1,192
09/05/2014 27.254 27.254 27.25 27.25 200
09/04/2014 27.38 27.38 27.1 27.28 6,955
09/03/2014 27.39 27.39 27.39 27.39 00
09/02/2014 27.31 27.39 27.31 27.39 712
08/29/2014 27.46 27.46 27.46 27.46 00
08/28/2014 27.46 27.46 27.46 27.46 00
08/27/2014 27.2 27.46 27.2 27.46 12,422
08/26/2014 27.45 27.45 27.3001 27.3401 1,940
08/25/2014 27.25 27.35 27.25 27.34 18,381
08/22/2014 27.3 27.3401 27.2199 27.33 25,587
08/21/2014 27.22 27.35 27.076 27.3401 27,013
08/20/2014 27.22 27.36 27.1399 27.3 22,365
08/19/2014 27.31 27.31 27.31 27.31 00
08/18/2014 27.45 27.45 27.22 27.31 9,655
08/15/2014 27.45 27.45 27.2099 27.3 27,021
08/14/2014 27.1 27.31 27.1 27.27 17,547
08/13/2014 26.9999 27.3001 26.9743 27.2801 34,266
08/12/2014 27.03 27.27 26.9999 27.2401 50,144
08/11/2014 26.84 27.24 26.54 27.24 17,809
08/08/2014 26.56 26.56 26.56 26.56 00
08/07/2014 26.75 26.75 26.56 26.56 800
08/06/2014 27 27 27 27 00
08/05/2014 27 27 27 27 400
08/04/2014 26.75 26.7501 26.75 26.7501 200
08/01/2014 26.4312 26.4312 26.4312 26.4312 00
07/31/2014 26.4312 26.4312 26.4312 26.4312 00
07/30/2014 26.4312 26.4312 26.4312 26.4312 00
07/29/2014 26.4312 26.4312 26.4312 26.4312 00
07/28/2014 26.4312 26.4312 26.4312 26.4312 160
07/25/2014 27.47 27.47 27.47 27.47 00
07/24/2014 26.5 27.47 26.5 27.47 2,123
07/23/2014 26.55 26.55 26.55 26.55 00
07/22/2014 26.55 26.55 26.55 26.55 320
07/21/2014 26.67 26.67 26.67 26.67 100
07/18/2014 26.5 26.5 26.5 26.5 253
07/17/2014 26.35 26.45 26.35 26.4499 1,097
07/16/2014 26.21 26.21 26.21 26.21 137
07/15/2014 26.35 26.4 26.21 26.4 3,861
07/14/2014 26.28 26.28 26.27 26.28 1,037
07/11/2014 27.48 27.49 26.28 26.28 661
07/10/2014 26.44 26.44 26.44 26.44 00
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
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?