VOLUME
Buy
TREND
Hold
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

ASRV stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the ASRV stock price was $4.22 and low was $4.10.
  • 90 day high was $4.30 and low was $4.06.
  • 52 week high for AmeriServ Financial Inc. - $4.55 and low - $3.92.

Historical AmeriServ Financial Inc. prices

Date Open High Low Close Volume
2019-08-19 $4.15 $4.22 $4.15 $4.20 68698
2019-08-16 $4.17 $4.17 $4.16 $4.16 2813
2019-08-15 $4.10 $4.15 $4.10 $4.14 13923
2019-08-14 $4.10 $4.14 $4.10 $4.14 27941
2019-08-13 $4.10 $4.14 $4.10 $4.14 59887
2019-08-12 $4.11 $4.12 $4.10 $4.11 9864
2019-08-09 $4.16 $4.19 $4.13 $4.18 5535
2019-08-08 $4.19 $4.19 $4.10 $4.10 5615
2019-08-07 $4.15 $4.18 $4.12 $4.12 4569
2019-08-06 $4.11 $4.16 $4.11 $4.15 24370
2019-08-05 $4.10 $4.12 $4.10 $4.10 1992
2019-08-02 $4.14 $4.15 $4.10 $4.14 2067
2019-08-01 $4.14 $4.17 $4.10 $4.10 11513
2019-07-31 $4.10 $4.17 $4.10 $4.10 19629
2019-07-30 $4.14 $4.16 $4.11 $4.16 28821
2019-07-29 $4.10 $4.18 $4.10 $4.10 6665
2019-07-26 $4.12 $4.17 $4.10 $4.10 5905
2019-07-25 $4.11 $4.12 $4.10 $4.12 9520
2019-07-24 $4.12 $4.13 $4.11 $4.13 5119
2019-07-23 $4.10 $4.12 $4.10 $4.10 2871
2019-07-22 $4.10 $4.13 $4.10 $4.11 2405
2019-07-19 $4.12 $4.13 $4.10 $4.10 7402
2019-07-18 $4.11 $4.12 $4.11 $4.12 391
2019-07-17 $4.12 $4.16 $4.11 $4.11 3660
2019-07-16 $4.13 $4.15 $4.12 $4.13 5955
2019-07-15 $4.10 $4.12 $4.10 $4.12 869
2019-07-12 $4.12 $4.16 $4.08 $4.08 7034
2019-07-11 $4.14 $4.16 $4.09 $4.15 4824
2019-07-10 $4.08 $4.14 $4.08 $4.14 7983
2019-07-09 $4.12 $4.14 $4.08 $4.08 12528
2019-07-08 $4.12 $4.12 $4.10 $4.11 2554
2019-07-05 $4.11 $4.11 $4.10 $4.10 1806
2019-07-03 $4.10 $4.11 $4.10 $4.11 619
2019-07-02 $4.10 $4.12 $4.10 $4.11 4126
2019-07-01 $4.14 $4.16 $4.08 $4.10 9071
2019-06-28 $4.13 $4.15 $4.13 $4.15 17122
2019-06-27 $4.11 $4.14 $4.10 $4.10 3800
2019-06-26 $4.09 $4.12 $4.08 $4.10 3961
2019-06-25 $4.10 $4.10 $4.07 $4.07 6646
2019-06-24 $4.16 $4.16 $4.06 $4.10 8306
2019-06-21 $4.11 $4.17 $4.10 $4.15 23111
2019-06-20 $4.11 $4.18 $4.11 $4.15 5571
2019-06-19 $4.19 $4.20 $4.16 $4.19 6905
2019-06-18 $4.16 $4.18 $4.14 $4.18 2421
2019-06-17 $4.14 $4.16 $4.14 $4.16 1314
2019-06-14 $4.16 $4.17 $4.15 $4.15 4293
2019-06-13 $4.18 $4.18 $4.18 $4.18 1168
2019-06-12 $4.22 $4.23 $4.10 $4.19 24626
2019-06-11 $4.18 $4.22 $4.17 $4.22 3922
2019-06-10 $4.19 $4.23 $4.17 $4.17 68030

Will ASRV stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT