Quantcast

AmeriServ Financial Inc. AmeriServ Financial Trust I - 8.45% Beneficial Unsecured Securities, Series A Historical Stock Prices

ASRVP 
$29.4143
*  
0.3857
1.29%
Get ASRVP Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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 29.28 29.4143 29.27 29.4143 2,400
03/22/2019 29.3841 29.4143 29.27 29.4143 2,400
03/21/2019 29.4668 29.8 29.4668 29.8 289
03/20/2019 29.355 29.355 29.355 29.355 00
03/19/2019 29.355 29.355 29.355 29.355 00
03/18/2019 29.355 29.355 29.355 29.355 00
03/15/2019 29.355 29.355 29.355 29.355 488
03/14/2019 29.309 29.309 29.309 29.309 00
03/13/2019 29.5 29.5 29.309 29.309 350
03/12/2019 29.5 29.5 29.5 29.5 100
03/11/2019 29.37 29.37 29.37 29.37 200
03/08/2019 29.5425 29.5425 29.5425 29.5425 00
03/07/2019 29.6 29.6 29.5425 29.5425 615
03/06/2019 29.5 29.5 29.5 29.5 562
03/05/2019 29.415 29.415 29.415 29.415 00
03/04/2019 29.5 29.5 29.395 29.415 1,382
03/01/2019 29.4394 29.47 29.3166 29.325 1,080
02/28/2019 29.355 29.5 29.355 29.36 2,255
02/27/2019 29 29 29 29 00
02/26/2019 29 29 29 29 00
02/25/2019 29 29 29 29 200
02/22/2019 29.1156 29.1156 29.1156 29.1156 00
02/21/2019 29.1156 29.1156 29.1156 29.1156 00
02/20/2019 29.1156 29.1156 29.1156 29.1156 221
02/19/2019 29 29 28.8776 28.8776 325
02/15/2019 29.2195 29.2195 29.2195 29.2195 265
02/14/2019 29.1737 29.1737 29.1737 29.1737 100
02/13/2019 29.1145 29.1145 29.1145 29.1145 100
02/12/2019 28.8075 28.8075 28.8075 28.8075 00
02/11/2019 28.8075 28.8075 28.8075 28.8075 353
02/08/2019 29.6562 29.6562 29.6562 29.6562 00
02/07/2019 29.6562 29.6562 29.6562 29.6562 105
02/06/2019 28.6704 30.6368 28.6704 30.6368 992
02/05/2019 28.6621 28.6621 28.6621 28.6621 00
02/04/2019 28.5487 28.7 28.5487 28.6621 1,250
02/01/2019 28.5673 28.5673 28.5673 28.5673 300
01/31/2019 28.6 28.6 28.6 28.6 440
01/30/2019 28.6 28.6 28.6 28.6 200
01/29/2019 28.7 28.7 28.7 28.7 00
01/28/2019 28.7 28.7 28.7 28.7 00
01/25/2019 28.7 28.7 28.7 28.7 00
01/24/2019 28.7 28.7 28.7 28.7 159
01/23/2019 28.7 28.7 28.7 28.7 200
01/22/2019 28.7 28.7 28.7 28.7 200
01/18/2019 28.7 28.7 28.7 28.7 300
01/17/2019 28.6 28.6572 28.6 28.6572 282
01/16/2019 28.55 28.55 28.52 28.52 300
01/15/2019 29.1633 29.1633 29.1633 29.1633 00
01/14/2019 28.52 29.1633 28.5 29.1633 1,394
01/11/2019 28.6426 29.018 28.25 29 3,976
01/10/2019 28.5 29.86 28.5 29.3952 740
01/09/2019 28.6425 28.6425 28.6425 28.6425 00
01/08/2019 28.5 29.0153 28.5 28.6425 1,300
01/07/2019 29.0008 29.0008 29.0008 29.0008 200
01/04/2019 28.68 28.68 28.68 28.68 00
01/03/2019 28.68 28.68 28.68 28.68 100
01/02/2019 29 29.0763 28.5 28.59 1,355
12/31/2018 31 31 28.02 30.47 3,726
12/28/2018 31 31 30.9 31 820
12/27/2018 27.8757 30.5 27.8757 30.5 2,176
12/26/2018 31 31 27.89 30.5 6,035
12/24/2018 29.25 33.5 29.25 33.485 1,085
*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?

Smart Portfolio