AMERISERV FINL Historical Stock Price

Below is the stock price history for Ameriserv Finl ASRV. Data is recorded each day for the historical open, high, low, close and volume. The Ameriserv Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ameriserv Finl Historical Stock Price

DateOpenHighLowCloseVolume
2019-06-19 4.16 4.17 4.16 4.17 225
2019-06-18 4.15 4.16 4.15 4.15 116
2019-06-17 4.14 4.15 4.14 4.15 275
2019-06-14 4.17 4.17 4.17 4.17 200
2019-06-12 4.11 4.16 4.11 4.16 900
2019-06-10 4.19 4.22 4.19 4.19 418
2019-06-07 4.18 4.19 4.18 4.19 200
2019-06-06 4.17 4.19 4.17 4.19 300
2019-06-04 4.22 4.22 4.17 4.20 561
2019-06-03 4.16 4.21 4.16 4.21 842
2019-05-31 4.17 4.17 4.12 4.13 3,360
2019-05-29 4.16 4.16 4.16 4.16 3,200
2019-05-24 4.17 4.19 4.17 4.17 730
2019-05-23 4.15 4.17 4.15 4.17 600
2019-05-22 4.13 4.13 4.13 4.13 1,200
2019-05-20 4.20 4.20 4.19 4.19 1,676
2019-05-17 4.15 4.20 4.15 4.20 2,031
2019-05-16 4.19 4.19 4.19 4.19 100
2019-05-15 4.17 4.19 4.17 4.19 1,400
2019-05-14 4.17 4.17 4.17 4.17 1,666
2019-05-13 4.18 4.18 4.18 4.18 32
2019-05-10 4.17 4.17 4.17 4.17 100
2019-05-08 4.17 4.18 4.17 4.18 200
2019-05-07 4.20 4.20 4.20 4.20 100
2019-05-06 4.19 4.21 4.19 4.20 15,431
2019-05-02 4.18 4.19 4.18 4.19 200
2019-05-01 4.125 4.125 4.125 4.125 100
2019-04-29 4.11 4.13 4.11 4.12 5,300
2019-04-26 4.08 4.08 4.07 4.08 5,149
2019-04-25 4.07 4.09 4.07 4.08 404

» More Ameriserv Finl Stock Price History

To see other companies like Ameriserv Finl (ASRV), view our stock market today for news, and other data.