S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
AmeriServ Financial Inc (ASRV)
AmeriServ Financial Inc (ASRV) Historical

ASRV AmeriServ Financial Inc

2.80

0.05 (1.82%)

May 17 2024 - Closed

Delayed by 15 minutes

ASRV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	2.80	0.05	1.82%	2.77	2.82	2.71	6,291
May 16 2024	2.75	0.01	0.36%	2.70	2.75	2.6701	8,737
May 15 2024	2.74	0.05	1.86%	2.66	2.74	2.66	10,785
May 14 2024	2.69	0.02	0.75%	2.68	2.69	2.48	22,506
May 13 2024	2.67	-0.03	-1.11%	2.70	2.70	2.53	18,205
May 10 2024	2.70	0.10	3.85%	2.60	2.70	2.52	4,308
May 09 2024	2.60	0.11	4.42%	2.48	2.60	2.45	9,119
May 08 2024	2.49	0.14	5.96%	2.44	2.49	2.43	15,318
May 07 2024	2.35	-0.04	-1.67%	2.41	2.47	2.35	28,827
May 06 2024	2.39	-0.01	-0.42%	2.47	2.47	2.37	43,278
May 03 2024	2.40	-0.05	-2.04%	2.35	2.47	2.35	14,869
May 02 2024	2.45	0.01	0.41%	2.45	2.46	2.37	50,283
May 01 2024	2.44	0.02	0.83%	2.45	2.46	2.35	15,808
Apr 30 2024	2.42	-0.03	-1.22%	2.45	2.45	2.26	33,008
Apr 29 2024	2.45	-0.06	-2.39%	2.55	2.63	2.45	27,615
Apr 26 2024	2.51	-0.28	-10.04%	2.80	2.80	2.51	34,217
Apr 25 2024	2.79	0.03	1.09%	2.75	2.80	2.65	7,316
Apr 24 2024	2.76	0.13	4.94%	2.63	2.76	2.63	5,917
Apr 23 2024	2.63	0.04	1.54%	2.62	2.84	2.4501	3,859
Apr 22 2024	2.59	-0.15	-5.47%	2.78	2.78	2.59	7,310
Apr 19 2024	2.74	0.05	1.86%	2.59	2.74	2.56	4,199
Apr 18 2024	2.69	0.12	4.67%	2.60	2.70	2.59	8,673
Apr 17 2024	2.57	0.14	5.76%	2.44	2.64	2.43	43,721
Apr 16 2024	2.43	0.13	5.65%	2.30	2.4301	2.30	12,216
Apr 15 2024	2.30	-0.09	-3.77%	2.36	2.39	2.29	23,764
Apr 12 2024	2.39	-0.02	-0.83%	2.39	2.39	2.29	4,979
Apr 11 2024	2.41	0.07	2.99%	2.38	2.41	2.30	1,003
Apr 10 2024	2.34	0.02	0.86%	2.31	2.38	2.25	44,726
Apr 09 2024	2.32	0.01	0.43%	2.30	2.4399	2.30	7,026
Apr 08 2024	2.31	-0.17	-6.85%	2.50	2.5278	2.31	31,747
Apr 05 2024	2.48	-0.05	-1.98%	2.53	2.53	2.40	1,860
Apr 04 2024	2.53	0.04	1.61%	2.49	2.57	2.49	4,635
Apr 03 2024	2.49	0.10	4.18%	2.46	2.50	2.44	12,122
Apr 02 2024	2.39	0.06	2.58%	2.27	2.39	2.27	6,660
Apr 01 2024	2.33	-0.27	-10.38%	2.60	2.6499	2.31	33,413
Mar 28 2024	2.60	-0.11	-4.06%	2.71	2.7206	2.60	3,557
Mar 27 2024	2.71	-0.04	-1.45%	2.75	2.7929	2.68	1,992
Mar 26 2024	2.75	0.05	1.85%	2.67	2.78	2.67	5,955
Mar 25 2024	2.70	-0.03	-1.10%	2.73	2.73	2.70	3,851
Mar 22 2024	2.73	0.01	0.37%	2.76	2.78	2.72	4,452
Mar 21 2024	2.72	0.09	3.42%	2.60	2.745	2.60	13,723
Mar 20 2024	2.63	0.24	10.04%	2.39	2.63	2.3701	17,122
Mar 19 2024	2.39	-0.17	-6.64%	2.59	2.60	2.39	34,210
Mar 18 2024	2.56	-0.05	-1.92%	2.63	2.63	2.56	6,367
Mar 15 2024	2.61	-0.01	-0.38%	2.61	2.6388	2.54	11,589
Mar 14 2024	2.62	0.12	4.80%	2.51	2.62	2.50	11,608
Mar 13 2024	2.50	0.00	0.00%	2.53	2.57	2.47	12,104
Mar 12 2024	2.50	-0.11	-4.21%	2.55	2.6813	2.50	19,963
Mar 11 2024	2.61	-0.01	-0.38%	2.67	2.67	2.55	32,848
Mar 08 2024	2.62	0.05	1.95%	2.60	2.651	2.60	16,291
Mar 07 2024	2.57	0.00	0.00%	2.70	2.70	2.51	20,963
Mar 06 2024	2.57	0.01	0.39%	2.67	2.7288	2.5601	14,798
Mar 05 2024	2.56	0.01	0.39%	2.61	2.72	2.55	30,959
Mar 04 2024	2.55	-0.11	-4.14%	2.72	2.72	2.55	3,982
Mar 01 2024	2.66	-0.06	-2.21%	2.67	2.73	2.66	5,194
Feb 29 2024	2.72	-0.03	-1.09%	2.71	2.83	2.71	5,184
Feb 28 2024	2.75	0.10	3.77%	2.72	2.76	2.71	7,305
Feb 27 2024	2.65	-0.05	-1.85%	2.63	2.74	2.63	9,551
Feb 26 2024	2.70	-0.16	-5.59%	2.84	2.86	2.65	22,685
Feb 23 2024	2.86	-0.01	-0.35%	2.85	2.92	2.75	26,601
Feb 22 2024	2.87	-0.03	-1.03%	2.86	2.90	2.785	17,501
Feb 21 2024	2.90	-0.02	-0.68%	2.92	2.94	2.86	27,523
Feb 20 2024	2.92	0.01	0.34%	2.96	2.97	2.92	12,725

AmeriServ Financial

Marsh and McLennan Compa...

Alexander and Baldwin

Occidental Petroleum

Global X SuperDividend US

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions