AmeriServ Financial Inc. Historical Stock Prices

ASRVP 
$27.7499
*  
0.3079
1.12%
Get ASRVP Alerts
*Delayed - data as of Sep. 30, 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: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  27.67  27.7499  27.7499  27.7499 1,700
09/30/2014 27.7499 27.7499 27.7499 27.7499 1,700
09/29/2014 28 28.1186 27.0667 27.442 8,052
09/26/2014 28.09 28.7799 27.6 27.72 20,095
09/25/2014 27.91 27.91 27.86 27.86 1,754
09/24/2014 27.9 28.43 27.9 28.22 4,299
09/23/2014 28.47 28.78 27.9 27.9 25,599
09/22/2014 28.51 28.9 28.41 28.9 13,763
09/19/2014 28.33 30.5 28.27 28.34 29,604
09/18/2014 27.73 30.99 27.73 28.65 16,114
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
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
04/08/2014 26.405 26.405 26.405 26.405 576
04/07/2014 26.9999 26.9999 26.9999 26.9999 00
04/04/2014 26.9999 26.9999 26.9999 26.9999 00
04/03/2014 26.45 26.9999 26.33 26.9999 1,547
04/02/2014 26.53 26.85 26.5 26.73 10,102
04/01/2014 26.616 26.8408 26.21 26.68 3,391
03/31/2014 26.75 26.75 26.36 26.58 6,670
03/28/2014 26.5 26.63 26.36 26.47 10,950
03/27/2014 26.35 26.65 26.2 26.45 19,254
03/26/2014 26.79 26.79 26.4 26.73 21,107
03/25/2014 26.72 26.98 26.71 26.71 657
03/24/2014 26.95 26.95 26.95 26.95 00
03/21/2014 26.95 26.95 26.95 26.95 00
03/20/2014 26.95 26.95 26.95 26.95 00
03/19/2014 26.95 26.95 26.95 26.95 00
03/18/2014 27 27 26.95 26.95 1,197
03/17/2014 26.54 26.54 26.54 26.54 100
03/14/2014 26.16 26.16 26.16 26.16 00
03/13/2014 26.16 26.16 26.16 26.16 00
03/12/2014 26.16 26.16 26.16 26.16 00
03/11/2014 26.16 26.16 26.16 26.16 196
03/10/2014 26.22 26.22 26.22 26.22 00
03/07/2014 26.22 26.22 26.22 26.22 2,811
03/06/2014 26.5 26.5 26.5 26.5 00
03/05/2014 26.5 26.5 26.5 26.5 00
03/04/2014 26.5 26.5 26.5 26.5 250
03/03/2014 26.5 26.5 26.5 26.5 225
02/28/2014 26.3501 26.3501 26.3501 26.3501 00
02/27/2014 26.3501 26.3501 26.3501 26.3501 00
02/26/2014 26.3501 26.3501 26.3501 26.3501 00
02/25/2014 26.3501 26.3501 26.3501 26.3501 00
02/24/2014 26.25 26.3501 26.25 26.3501 642
02/21/2014 26.6 26.65 26.6 26.65 200
02/20/2014 26.1101 26.1101 26.1101 26.1101 00
02/19/2014 26.1101 26.1101 26.1101 26.1101 00
02/18/2014 26.1 26.1201 26.1 26.1101 725
02/14/2014 26.35 26.65 26.35 26.65 300
02/13/2014 26.07 26.07 26.07 26.07 00
02/12/2014 26.07 26.07 26.07 26.07 00
02/11/2014 26.05 26.07 26.05 26.07 200
02/10/2014 25.9 25.9 25.9 25.9 00
02/07/2014 25.9 25.9 25.9 25.9 00
02/06/2014 25.9 25.9 25.9 25.9 00
02/05/2014 25.9 25.9 25.9 25.9 250
02/04/2014 26.39 26.39 26.39 26.39 00
02/03/2014 26.39 26.39 26.39 26.39 300
01/31/2014 25.81 25.81 25.81 25.81 00
01/30/2014 25.81 25.81 25.81 25.81 100
01/29/2014 26.47 26.47 26.47 26.47 00
01/28/2014 26.1 26.47 26.1 26.47 500
01/27/2014 26 26 26 26 00
01/24/2014 25.84 26.2441 25.84 26 971
01/23/2014 25.75 25.75 25.75 25.75 356
01/22/2014 25.75 25.75 25.75 25.75 00
01/21/2014 25.75 25.75 25.75 25.75 00
01/17/2014 25.79 25.79 25.75 25.75 274
01/16/2014 25.7638 25.7638 25.7638 25.7638 00
01/15/2014 25.7638 25.7638 25.7638 25.7638 00
01/14/2014 26 26 25.7638 25.7638 406
01/13/2014 25.75 25.75 25.75 25.75 492
01/10/2014 25.75 25.75 25.75 25.75 100
01/09/2014 25.56 25.56 25.56 25.56 00
01/08/2014 25.9 25.9 25.46 25.56 3,610
01/07/2014 26.784 26.784 26.784 26.784 202
01/06/2014 26.4965 26.4965 26.4965 26.4965 149
01/03/2014 25.77 26 25.77 26 550
01/02/2014 25.701 25.701 25.701 25.701 00
12/31/2013 25.6007 25.82 25.6007 25.701 1,340
12/30/2013 25.97 25.97 25.551 25.551 400
12/27/2013 26.2496 26.2496 26.2496 26.2496 00
12/26/2013 26.2 26.3 26.2 26.2496 998
12/24/2013 27.15 27.15 27.15 27.15 00
12/23/2013 26.21 27.15 26.21 27.15 2,015
12/20/2013 26.4 26.4 26.4 26.4 00
12/19/2013 26.4 26.4 26.4 26.4 00
12/18/2013 26.4 26.4 26.4 26.4 00
12/17/2013 26.4 26.4 26.4 26.4 00
12/16/2013 26.31 26.43 26.31 26.4 1,731
12/13/2013 26.15 26.15 26.15 26.15 00
12/12/2013 26.15 26.15 26.15 26.15 00
12/11/2013 26.21 26.26 26.15 26.15 1,786
12/10/2013 26.11 26.11 26.11 26.11 00
12/09/2013 26.11 26.11 26.11 26.11 200
12/06/2013 26.4499 26.4499 26.4499 26.4499 00
12/05/2013 26.4499 26.4499 26.4499 26.4499 00
12/04/2013 26.4499 26.4499 26.4499 26.4499 00
12/03/2013 26.4499 26.4499 26.4499 26.4499 00
12/02/2013 26.4499 26.4499 26.4499 26.4499 300
11/29/2013 27.2 27.2 27.2 27.2 00
11/27/2013 27.2 27.2 27.2 27.2 100
11/26/2013 26.85 26.85 26.85 26.85 00
11/25/2013 26.85 26.85 26.85 26.85 00
11/22/2013 26.85 26.85 26.85 26.85 00
11/21/2013 26.2001 26.85 25.7001 26.85 1,400
11/20/2013 26.1101 26.1101 26.1101 26.1101 300
11/19/2013 26.1101 27.1867 26.1101 27.1867 218
11/18/2013 27.2499 27.2499 27.2499 27.2499 00
11/15/2013 27.2499 27.2499 27.2499 27.2499 00
11/14/2013 27.2499 27.2499 27.2499 27.2499 00
11/13/2013 27.2499 27.2499 27.2499 27.2499 00
11/12/2013 27.2499 27.2499 27.2499 27.2499 220
11/11/2013 26.288 26.288 26.288 26.288 00
11/08/2013 26.288 26.288 26.288 26.288 00
11/07/2013 26.288 26.288 26.288 26.288 00
11/06/2013 26.288 26.288 26.288 26.288 00
11/05/2013 26.288 26.288 26.288 26.288 00
11/04/2013 26.011 26.288 26.011 26.288 300
11/01/2013 27.45 27.45 27.45 27.45 00
10/31/2013 27.45 27.45 27.45 27.45 400
10/30/2013 26.25 26.25 26.25 26.25 200
10/29/2013 26 26 26 26 100
10/28/2013 25.78 25.78 25.78 25.78 00
10/25/2013 25.68 25.78 25.68 25.78 291
10/24/2013 26.25 26.25 26.25 26.25 100
10/23/2013 26.2496 26.2496 26.2496 26.2496 00
10/22/2013 26.2499 26.2499 26.2496 26.2496 500
10/21/2013 26.01 26.01 26.01 26.01 00
10/18/2013 26.25 26.25 26 26.01 1,849
10/17/2013 26.2501 26.2501 26.25 26.25 200
10/16/2013 26.25 26.3 26.25 26.3 400
10/15/2013 26.6979 26.6979 26.6979 26.6979 00
10/14/2013 26.6979 26.6979 26.6979 26.6979 00
10/11/2013 26.6979 26.6979 26.6979 26.6979 00
10/10/2013 26.6979 26.6979 26.6979 26.6979 139
10/09/2013 26.5 26.5 26.5 26.5 100
10/08/2013 26.6 26.6 26.6 26.6 00
10/07/2013 26.6 26.6 26.6 26.6 200
10/04/2013 27.9999 27.9999 27.9999 27.9999 00
10/03/2013 27.9999 27.9999 27.9999 27.9999 00
10/02/2013 27.9999 27.9999 27.9999 27.9999 133
10/01/2013 27 27 27 27 00
09/30/2013 27 27 27 27 100
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?