U.S. Markets closed

AmeriServ Financial, Inc. (ASRV)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.10+0.03 (+0.61%)
At close: 4:00PM EDT
People also watch
ATLOAMRBAUBNAROWACFC
DateOpenHighLowCloseAdj Close*Volume
May 26, 20174.054.114.054.104.1040,300
May 25, 20174.004.104.004.084.0859,200
May 24, 20174.004.103.954.054.0585,200
May 23, 20173.954.053.954.004.0061,100
May 22, 20174.004.053.954.004.0039,700
May 19, 20174.004.003.954.004.0012,900
May 18, 20173.904.003.904.004.0011,300
May 17, 20174.004.053.903.953.9526,100
May 16, 20174.004.003.964.004.0013,200
May 15, 20174.054.053.954.004.0026,100
May 12, 20173.954.053.954.054.0534,200
May 11, 20173.924.003.854.004.0046,200
May 10, 20174.004.053.854.004.0040,200
May 09, 20174.054.103.954.004.0040,000
May 08, 20174.104.104.054.054.0529,600
May 05, 20174.104.134.054.104.1049,300
May 04, 20174.054.103.954.054.0580,400
May 04, 20170.015 Dividend
May 03, 20173.904.053.904.054.0541,100
May 02, 20173.954.053.953.953.9529,300
May 01, 20174.054.053.903.953.9557,900
Apr 28, 20174.054.053.954.054.0521,700
Apr 27, 20174.054.054.004.004.0021,500
Apr 26, 20174.004.054.004.054.0521,400
Apr 25, 20174.004.104.004.034.0366,300
Apr 24, 20174.054.103.953.953.9583,400
Apr 21, 20173.904.053.904.054.05141,400
Apr 20, 20173.954.003.953.953.9510,700
Apr 19, 20173.903.953.903.953.9515,500
Apr 18, 20173.954.003.903.903.90101,200
Apr 17, 20173.903.953.853.953.9516,400
Apr 13, 20173.833.903.803.903.902,100
Apr 12, 20173.853.853.813.813.814,500
Apr 11, 20173.803.903.803.853.8519,700
Apr 10, 20173.853.853.803.853.852,200
Apr 07, 20173.753.853.703.853.8537,200
Apr 06, 20173.703.803.703.753.753,800
Apr 05, 20173.753.803.753.753.7514,300
Apr 04, 20173.703.803.703.753.7518,800
Apr 03, 20173.803.853.703.703.7032,900
Mar 31, 20173.803.903.753.753.7568,000
Mar 30, 20173.713.803.713.803.806,000
Mar 29, 20173.753.803.703.703.7037,300
Mar 28, 20173.703.803.703.753.7516,500
Mar 27, 20173.703.753.703.753.7511,000
Mar 24, 20173.753.753.703.733.733,300
Mar 23, 20173.653.753.653.753.758,900
Mar 22, 20173.703.753.653.653.656,000
Mar 21, 20173.653.753.653.703.7015,300
Mar 20, 20173.853.853.653.703.7071,900
Mar 17, 20173.803.853.703.803.8036,400
Mar 16, 20173.803.853.753.803.8019,500
Mar 15, 20173.803.853.753.753.7517,100
Mar 14, 20173.803.883.753.753.7565,500
Mar 13, 20173.753.903.753.803.8031,300
Mar 10, 20173.853.953.753.753.7528,300
Mar 09, 20173.803.903.803.903.9016,900
Mar 08, 20173.803.853.803.853.8520,000
Mar 07, 20173.763.853.753.753.7531,800
Mar 06, 20173.753.853.753.803.8015,900
Mar 03, 20173.803.853.753.753.7532,000
Mar 02, 20173.803.853.753.853.8536,000
Mar 01, 20173.853.893.753.753.7551,900
Feb 28, 20173.823.903.803.803.8037,700
Feb 27, 20173.853.903.803.903.9056,000
Feb 24, 20173.853.853.783.853.8519,300
Feb 23, 20173.853.953.753.803.8048,600
Feb 22, 20173.853.953.753.753.7554,800
Feb 21, 20173.954.003.853.853.8555,200
Feb 17, 20173.854.003.853.953.9533,800
Feb 16, 20173.904.003.853.853.8547,100
Feb 15, 20173.924.003.853.903.9079,300
Feb 14, 20173.903.953.853.953.9540,900
Feb 13, 20173.953.983.853.853.8536,300
Feb 10, 20173.954.003.903.953.9517,200
Feb 09, 20173.904.003.863.953.9533,400
Feb 08, 20173.904.003.853.903.9036,600
Feb 07, 20173.994.003.853.903.9040,000
Feb 06, 20173.944.003.903.903.9073,100
Feb 03, 20173.954.053.903.903.9062,200
Feb 02, 20173.913.953.843.953.9552,600
Feb 02, 20170.015 Dividend
Feb 01, 20173.954.003.854.004.0039,100
Jan 31, 20173.903.953.903.953.9544,700
Jan 30, 20173.953.953.903.903.9030,500
Jan 27, 20173.853.953.853.953.9591,000
Jan 26, 20173.903.953.853.853.8524,100
Jan 25, 20174.004.003.903.903.9027,400
Jan 24, 20173.854.003.803.953.95180,500
Jan 23, 20174.004.003.803.803.8030,100
Jan 20, 20173.654.003.654.004.00109,900
Jan 19, 20173.753.853.603.853.8551,500
Jan 18, 20173.803.853.753.753.7540,800
Jan 17, 20173.703.853.703.753.7532,500
Jan 13, 20173.683.703.623.703.7018,300
Jan 12, 20173.703.703.653.653.656,100
Jan 11, 20173.653.703.613.653.6511,400
Jan 10, 20173.653.653.603.603.606,400
Jan 09, 20173.603.753.483.653.659,800
Jan 06, 20173.653.753.603.683.6846,700
*Close price adjusted for dividends and splits.
Loading more data...