U.S. markets closed

AmeriServ Financial, Inc. (ASRV)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.4200-0.0200 (-0.82%)
Al cierre: 04:00PM EDT
2.4200 0.00 (0.00%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 20242.42002.45002.27002.42002.420033,069
29 abr 20242.55002.63002.45002.45002.450027,600
26 abr 20242.67002.75002.51002.51002.510034,200
25 abr 20242.72002.80002.65002.79002.79007,300
24 abr 20242.63002.76002.63002.76002.76005,900
23 abr 20242.66002.70002.45002.63002.63003,900
22 abr 20242.75002.75002.59002.59002.59007,300
19 abr 20242.69002.74002.56002.74002.74004,200
18 abr 20242.60002.70002.59002.69002.69008,700
17 abr 20242.43002.64002.43002.57002.570043,700
16 abr 20242.38002.43002.38002.43002.430012,200
15 abr 20242.39002.39002.29002.30002.300023,800
12 abr 20242.29002.39002.29002.39002.39005,000
11 abr 20242.31002.41002.31002.41002.41001,000
10 abr 20242.31002.38002.25002.34002.340044,700
09 abr 20242.30002.44002.30002.32002.32007,000
08 abr 20242.43002.53002.31002.31002.310031,700
05 abr 20242.48002.48002.40002.48002.48001,900
04 abr 20242.54002.57002.49002.53002.53004,600
03 abr 20242.44002.50002.44002.49002.490012,100
02 abr 20242.27002.39002.27002.39002.39006,700
01 abr 20242.60002.65002.31002.33002.330033,400
28 mar 20242.70002.72002.60002.60002.60003,600
27 mar 20242.75002.79002.68002.71002.71002,000
26 mar 20242.67002.78002.67002.75002.75006,000
25 mar 20242.73002.73002.70002.70002.70003,900
22 mar 20242.76002.78002.72002.73002.73004,500
21 mar 20242.64002.75002.64002.72002.720013,700
20 mar 20242.37002.63002.37002.63002.630017,100
19 mar 20242.59002.60002.39002.39002.390034,200
18 mar 20242.63002.63002.56002.56002.56006,400
15 mar 20242.58002.64002.55002.61002.610011,600
14 mar 20242.50002.62002.50002.62002.620011,600
13 mar 20242.57002.57002.47002.50002.500012,100
12 mar 20242.55002.68002.50002.50002.500020,000
11 mar 20242.67002.67002.55002.61002.610032,800
08 mar 20242.61002.65002.60002.62002.620016,300
07 mar 20242.59002.66002.51002.57002.570021,000
06 mar 20242.61002.73002.56002.57002.570014,800
05 mar 20242.57002.72002.55002.56002.560031,000
04 mar 20242.66002.66002.55002.55002.55004,000
01 mar 20242.67002.73002.66002.66002.66005,200
29 feb 20242.71002.83002.71002.72002.72005,200
28 feb 20242.72002.76002.72002.75002.75007,300
27 feb 20242.63002.74002.63002.65002.65009,600
26 feb 20242.84002.84002.65002.70002.700022,700
23 feb 20242.89002.92002.75002.86002.860026,600
22 feb 20242.86002.87002.79002.87002.870017,500
21 feb 20242.91002.94002.86002.90002.900027,500
20 feb 20242.96002.97002.92002.92002.920012,700
16 feb 20242.92002.95002.90002.91002.9100168,400
15 feb 20242.86002.93002.85002.92002.920021,500
14 feb 20242.80002.90002.80002.86002.860034,200
13 feb 20242.83002.83002.70002.70002.700018,500
12 feb 20242.95002.97002.81002.81002.81009,400
09 feb 20242.88002.94002.79002.94002.940059,300
08 feb 20242.90003.03002.84002.91002.910013,600
07 feb 20242.99003.06002.85002.98002.980059,800
06 feb 20243.00003.06003.00003.01003.010068,200
05 feb 20242.99003.13002.99003.01003.01002,600
02 feb 20242.99003.14002.99003.13003.130012,200
02 feb 20240.03 Dividendo
01 feb 20243.16003.18003.05003.10003.070061,900
31 ene 20242.96003.18002.93002.97002.941315,400
30 ene 20243.20003.20003.16003.16003.12945,700
29 ene 20243.20003.20003.20003.20003.1690600
26 ene 20243.02003.16003.00003.16003.12944,100
25 ene 20242.96003.21002.96003.21003.178912,600
24 ene 20243.02003.03002.92003.03003.00072,900
23 ene 20243.06003.22003.00003.01002.980919,500
22 ene 20243.15003.27003.07003.07003.04035,500
19 ene 20243.12003.14003.12003.14003.10961,400
18 ene 20243.17003.17003.09003.12003.08981,100
17 ene 20243.11003.13003.10003.10003.07002,800
16 ene 20243.11003.13003.11003.11003.0799500
12 ene 20243.19003.19003.11003.15003.11951,700
11 ene 20243.08003.19003.08003.18003.14922,600
10 ene 20243.12003.12003.12003.12003.08981,400
09 ene 20243.17003.19003.12003.12003.08982,900
08 ene 20243.12003.26003.12003.22003.18881,600
05 ene 20243.11003.25003.11003.22003.188812,900
04 ene 20243.12003.28003.12003.26003.228510,200
03 ene 20243.30003.30003.20003.27003.23845,100
02 ene 20243.26003.40003.15003.24003.20862,200
29 dic 20233.40003.40003.13003.24003.208613,000
28 dic 20233.15003.28003.15003.28003.248321,800
27 dic 20233.13003.18003.09003.12003.089820,900
26 dic 20232.87003.09002.87003.09003.06013,200
22 dic 20233.01003.01002.99003.01002.98091,500
21 dic 20233.02003.02003.00003.02002.990813,300
20 dic 20232.91003.07002.91003.04003.01065,400
19 dic 20232.96003.02002.96002.98002.951212,500
18 dic 20233.00003.01002.81002.81002.78288,400
15 dic 20232.84003.02002.84002.95002.92154,900
14 dic 20232.91003.02002.91002.95002.921524,800
13 dic 20232.91003.00002.91002.99002.96117,300
12 dic 20232.92002.92002.90002.91002.88182,600
11 dic 20233.00003.04002.95002.95002.921511,700
08 dic 20233.01003.03002.93003.00002.971010,000
07 dic 20233.01003.05003.01003.01002.98091,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...