AmeriServ Financial Inc. AmeriServ Financial Trust I - 8.45% Beneficial Unsecured Securities Series Aのデータ

AmeriServ Financial Inc. AmeriServ Financial Trust I - 8.45% Beneficial Unsecured Securities Series Aの基本情報

名前 AmeriServ Financial Inc. AmeriServ Financial Trust I - 8.45% Beneficial Unsecured Securities Series A
ティッカー ASRVP
国 United States
上場年 nan
セクター Finance

AmeriServ Financial Inc. AmeriServ Financial Trust I - 8.45% Beneficial Unsecured Securities Series Aの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.03 29.03 29.03 29.03 0.0 29.03
2021-02-12 29.03 28.47 28.49 29.03 1200.0 29.03
2021-02-11 29.48 29.48 29.48 29.48 0.0 29.48
2021-02-10 29.48 29.48 29.48 29.48 0.0 29.48
2021-02-09 29.48 29.48 29.48 29.48 0.0 29.48
2021-02-08 29.48 29.48 29.48 29.48 0.0 29.48
2021-02-05 29.48 29.48 29.48 29.48 0.0 29.48
2021-02-04 29.48 29.48 29.48 29.48 0.0 29.48
2021-02-03 29.48 29.48 29.48 29.48 0.0 29.48
2021-02-02 29.48 29.48 29.48 29.48 0.0 29.48
2021-02-01 29.48 29.48 29.48 29.48 0.0 29.48
2021-01-29 29.48 29.48 29.48 29.48 100.0 29.48
2021-01-28 29.89 29.89 29.89 29.89 900.0 29.89
2021-01-27 29.4 28.34 28.57 29.4 2000.0 29.4
2021-01-26 28.89 28.89 28.89 28.89 0.0 28.89
2021-01-25 28.89 28.04 28.51 28.89 1800.0 28.89
2021-01-22 29.99 29.9 29.9 29.99 800.0 29.99
2021-01-21 29.99 29.99 29.99 29.99 0.0 29.99
2021-01-20 29.99 29.99 29.99 29.99 200.0 29.99
2021-01-19 30.21 28.85 28.91 28.89 800.0 28.89
2021-01-15 28.9 28.44 28.44 28.9 1200.0 28.9
2021-01-14 28.74 28.74 28.74 28.74 0.0 28.74
2021-01-13 28.74 28.74 28.74 28.74 400.0 28.74
2021-01-12 28.35 28.35 28.35 28.35 0.0 28.35
2021-01-11 28.9 27.87 28.0 28.35 3300.0 28.35
2021-01-08 28.06 28.01 28.06 28.01 700.0 28.01
2021-01-07 28.27 28.27 28.27 28.27 0.0 28.27
2021-01-06 28.27 28.27 28.27 28.27 300.0 28.27
2021-01-05 28.27 28.27 28.27 28.27 200.0 28.27
2021-01-04 28.4 28.0 28.0 28.4 600.0 28.4
2020-12-31 28.06 28.06 28.06 28.06 400.0 28.06
2020-12-30 28.38 28.38 28.38 28.38 500.0 28.38
2020-12-29 28.57 28.23 28.28 28.38 1100.0 28.38
2020-12-28 28.9 28.62 28.88 28.62 700.0 28.09
2020-12-24 28.87 28.45 28.85 28.87 1000.0 28.34
2020-12-23 28.99 28.99 28.99 28.99 200.0 28.46
2020-12-22 28.85 28.25 28.32 28.85 1100.0 28.32
2020-12-21 28.75 28.26 28.63 28.28 1300.0 27.76
2020-12-18 29.25 29.06 29.06 29.25 1700.0 28.71
2020-12-17 28.64 28.5 28.5 28.64 300.0 28.11
2020-12-16 28.78 28.51 28.78 28.65 1500.0 28.12
2020-12-15 29.25 29.25 29.25 29.25 0.0 28.71
2020-12-14 29.25 28.62 29.05 29.25 1300.0 28.71
2020-12-11 28.85 28.85 28.85 28.85 0.0 28.32
2020-12-10 29.02 28.85 29.02 28.85 200.0 28.32
2020-12-09 28.66 28.66 28.66 28.66 0.0 28.13
2020-12-08 28.66 28.45 28.45 28.66 400.0 28.13
2020-12-07 28.11 28.11 28.11 28.11 0.0 27.59
2020-12-04 28.89 28.11 28.77 28.11 2100.0 27.59
2020-12-03 29.05 28.63 28.89 28.78 1000.0 28.25
2020-12-02 28.89 28.89 28.89 28.89 500.0 28.36
2020-12-01 28.45 28.29 28.45 28.45 1000.0 27.93
2020-11-30 28.45 28.43 28.45 28.43 1000.0 27.91
2020-11-27 28.45 28.45 28.45 28.45 100.0 27.93
2020-11-25 28.45 28.25 28.25 28.45 1700.0 27.93
2020-11-24 28.25 27.87 28.25 28.25 1500.0 27.73
2020-11-23 28.35 28.35 28.35 28.35 200.0 27.83
2020-11-20 28.0 27.52 27.52 28.0 400.0 27.48
2020-11-19 28.45 27.18 28.45 28.32 300.0 27.8
2020-11-18 28.45 28.4 28.45 28.45 900.0 27.93
2020-11-17 28.33 28.33 28.33 28.33 0.0 27.81
2020-11-16 28.45 28.2 28.45 28.33 900.0 27.81
2020-11-13 28.45 28.45 28.45 28.45 100.0 27.93
2020-11-12 28.32 28.32 28.32 28.32 100.0 27.8
2020-11-11 28.3 28.3 28.3 28.3 0.0 27.78
2020-11-10 28.3 27.8 27.81 28.3 600.0 27.78
2020-11-09 28.01 27.84 27.84 27.96 1100.0 27.44
2020-11-06 27.79 27.79 27.79 27.79 500.0 27.28
2020-11-05 27.96 27.56 27.56 27.96 200.0 27.44
2020-11-04 27.64 27.64 27.64 27.64 0.0 27.13
2020-11-03 27.99 27.1 27.99 27.64 800.0 27.13
2020-11-02 27.84 27.84 27.84 27.84 0.0 27.33
2020-10-30 27.84 27.04 27.04 27.84 300.0 27.33
2020-10-29 27.51 27.51 27.51 27.51 0.0 27.0
2020-10-28 27.51 27.51 27.51 27.51 0.0 27.0
2020-10-27 27.51 27.51 27.51 27.51 300.0 27.0
2020-10-26 28.45 27.02 27.3 27.02 700.0 26.52
2020-10-23 27.3 27.29 27.29 27.3 200.0 26.8
2020-10-22 27.45 26.89 26.89 27.3 300.0 26.8
2020-10-21 27.55 26.41 27.51 27.5 2600.0 26.99
2020-10-20 27.8 27.55 27.7 27.55 2600.0 27.04
2020-10-19 28.01 28.01 28.01 28.01 200.0 27.49
2020-10-16 27.95 27.95 27.95 27.95 100.0 27.43
2020-10-15 27.95 27.95 27.95 27.95 0.0 27.43
2020-10-14 27.97 27.95 27.97 27.95 300.0 27.43
2020-10-13 28.0 28.0 28.0 28.0 0.0 27.48
2020-10-12 28.0 28.0 28.0 28.0 0.0 27.48
2020-10-09 28.0 28.0 28.0 28.0 0.0 27.48
2020-10-08 28.0 28.0 28.0 28.0 1000.0 27.48
2020-10-07 27.91 27.91 27.91 27.91 0.0 27.4
2020-10-06 28.0 27.87 28.0 27.91 900.0 27.4
2020-10-05 28.15 27.85 28.15 27.87 1800.0 27.36
2020-10-02 28.17 28.13 28.17 28.14 1100.0 27.62
2020-10-01 28.4 28.3 28.3 28.4 900.0 27.88
2020-09-30 28.26 28.26 28.26 28.26 0.0 27.74
2020-09-29 28.4 28.23 28.39 28.26 1700.0 27.74
2020-09-28 28.65 27.87 27.87 28.6 1400.0 28.07
2020-09-25 28.74 28.64 28.74 28.64 600.0 27.59
2020-09-24 29.04 28.54 28.54 28.82 1700.0 27.77
2020-09-23 28.7 28.5 28.54 28.64 2400.0 27.59
2020-09-22 29.25 29.25 29.25 29.25 0.0 28.18
2020-09-21 29.25 29.25 29.25 29.25 0.0 28.18
2020-09-18 29.25 29.25 29.25 29.25 0.0 28.18
2020-09-17 29.25 29.25 29.25 29.25 0.0 28.18
2020-09-16 29.25 29.25 29.25 29.25 0.0 28.18
2020-09-15 29.57 28.81 28.81 29.25 7800.0 28.18
2020-09-14 28.47 28.35 28.47 28.36 500.0 27.32
2020-09-11 28.3 28.3 28.3 28.3 300.0 27.27
2020-09-10 27.75 27.75 27.75 27.75 0.0 26.74
2020-09-09 27.75 27.75 27.75 27.75 0.0 26.74
2020-09-08 27.75 27.75 27.75 27.75 0.0 26.74
2020-09-04 27.75 27.75 27.75 27.75 0.0 26.74
2020-09-03 27.75 27.75 27.75 27.75 0.0 26.74
2020-09-02 27.75 27.75 27.75 27.75 0.0 26.74
2020-09-01 27.75 27.75 27.75 27.75 0.0 26.74
2020-08-31 27.75 27.75 27.75 27.75 0.0 26.74
2020-08-28 27.75 27.75 27.75 27.75 0.0 26.74
2020-08-27 28.76 27.75 28.76 27.75 3400.0 26.74
2020-08-26 28.88 28.88 28.88 28.88 200.0 27.82
2020-08-25 28.91 28.91 28.91 28.91 0.0 27.85
2020-08-24 28.91 28.91 28.91 28.91 100.0 27.85
2020-08-21 28.92 28.92 28.92 28.92 0.0 27.86
2020-08-20 28.92 28.5 28.5 28.92 1600.0 27.86
2020-08-19 28.25 28.2 28.25 28.2 400.0 27.17
2020-08-18 28.2 28.2 28.2 28.2 600.0 27.17
2020-08-17 28.72 28.72 28.72 28.72 0.0 27.67
2020-08-14 28.72 28.72 28.72 28.72 0.0 27.67
2020-08-13 28.72 28.72 28.72 28.72 0.0 27.67
2020-08-12 28.72 28.72 28.72 28.72 0.0 27.67
2020-08-11 28.72 28.71 28.71 28.72 1400.0 27.67
2020-08-10 28.03 28.03 28.03 28.03 0.0 27.01
2020-08-07 28.03 28.03 28.03 28.03 400.0 27.01
2020-08-06 28.01 28.01 28.01 28.01 400.0 26.99
2020-08-05 28.36 28.36 28.36 28.36 0.0 27.32
2020-08-04 28.36 28.36 28.36 28.36 0.0 27.32
2020-08-03 28.36 28.36 28.36 28.36 100.0 27.32
2020-07-31 28.36 28.36 28.36 28.36 0.0 27.32
2020-07-30 28.36 28.36 28.36 28.36 0.0 27.32
2020-07-29 28.36 28.36 28.36 28.36 200.0 27.32
2020-07-28 28.72 28.72 28.72 28.72 0.0 27.67
2020-07-27 28.72 28.0 28.0 28.72 2100.0 27.67
2020-07-24 28.38 28.01 28.38 28.02 600.0 27.0
2020-07-23 28.13 28.01 28.13 28.01 500.0 26.99
2020-07-22 28.13 28.13 28.13 28.13 0.0 27.1
2020-07-21 28.13 28.13 28.13 28.13 300.0 27.1
2020-07-20 28.13 28.13 28.13 28.13 0.0 27.1
2020-07-17 28.2 28.13 28.2 28.13 400.0 27.1
2020-07-16 28.2 28.2 28.2 28.2 0.0 27.17
2020-07-15 28.2 28.2 28.2 28.2 0.0 27.17
2020-07-14 28.2 28.2 28.2 28.2 200.0 27.17
2020-07-13 28.35 28.35 28.35 28.35 0.0 27.31
2020-07-10 28.35 28.35 28.35 28.35 0.0 27.31
2020-07-09 28.35 28.35 28.35 28.35 0.0 27.31
2020-07-08 28.35 28.35 28.35 28.35 0.0 27.31
2020-07-07 28.35 28.35 28.35 28.35 0.0 27.31
2020-07-06 28.35 28.35 28.35 28.35 300.0 27.31
2020-07-02 27.86 27.86 27.86 27.86 100.0 26.84
2020-07-01 27.36 27.27 27.27 27.36 400.0 26.36
2020-06-30 28.15 28.15 28.15 28.15 500.0 27.12
2020-06-29 28.02 28.02 28.02 28.02 300.0 27.0
2020-06-26 27.75 27.34 27.75 27.34 400.0 26.34
2020-06-25 28.25 28.03 28.03 28.2 300.0 26.66
2020-06-24 28.03 28.03 28.03 28.03 0.0 26.5
2020-06-23 28.03 28.03 28.03 28.03 0.0 26.5
2020-06-22 28.03 28.03 28.03 28.03 0.0 26.5
2020-06-19 28.03 28.03 28.03 28.03 0.0 26.5
2020-06-18 28.03 26.51 26.51 28.03 600.0 26.5
2020-06-17 28.0 28.0 28.0 28.0 100.0 26.47
2020-06-16 28.0 27.2 28.0 27.2 800.0 25.72
2020-06-15 27.0 27.0 27.0 27.0 0.0 25.53
2020-06-12 27.83 27.0 27.83 27.0 800.0 25.53
2020-06-11 28.76 28.76 28.76 28.76 0.0 27.19
2020-06-10 29.0 28.76 29.0 28.76 600.0 27.19
2020-06-09 28.85 28.01 28.01 28.85 500.0 27.28
2020-06-08 28.0 28.0 28.0 28.0 0.0 26.47
2020-06-05 28.0 28.0 28.0 28.0 300.0 26.47
2020-06-04 27.1 27.1 27.1 27.1 0.0 25.62
2020-06-03 27.1 27.0 27.0 27.1 500.0 25.62
2020-06-02 27.49 27.43 27.43 27.49 200.0 25.99
2020-06-01 26.8 26.8 26.8 26.8 0.0 25.34
2020-05-29 26.8 26.8 26.8 26.8 0.0 25.34
2020-05-28 26.8 26.8 26.8 26.8 0.0 25.34
2020-05-27 26.8 26.8 26.8 26.8 100.0 25.34
2020-05-26 26.5 26.5 26.5 26.5 0.0 25.05
2020-05-22 26.5 26.5 26.5 26.5 0.0 25.05
2020-05-21 26.5 26.5 26.5 26.5 0.0 25.05
2020-05-20 26.5 26.5 26.5 26.5 0.0 25.05
2020-05-19 26.51 26.5 26.51 26.5 300.0 25.05
2020-05-18 27.93 27.93 27.93 27.93 0.0 26.41
2020-05-15 27.93 27.93 27.93 27.93 0.0 26.41
2020-05-14 27.93 26.35 26.5 27.93 2700.0 26.41
2020-05-13 26.15 26.15 26.15 26.15 900.0 24.72
2020-05-12 26.5 26.4 26.4 26.5 700.0 25.05
2020-05-11 26.35 26.35 26.35 26.35 100.0 24.91
2020-05-08 26.5 26.5 26.5 26.5 200.0 25.05
2020-05-07 26.5 26.5 26.5 26.5 0.0 25.05
2020-05-06 26.5 26.5 26.5 26.5 0.0 25.05
2020-05-05 26.5 26.5 26.5 26.5 0.0 25.05
2020-05-04 26.5 26.5 26.5 26.5 0.0 25.05
2020-05-01 26.5 26.5 26.5 26.5 300.0 25.05
2020-04-30 26.15 26.15 26.15 26.15 0.0 24.72
2020-04-29 26.15 26.08 26.08 26.15 500.0 24.72
2020-04-28 26.15 26.15 26.15 26.15 0.0 24.72
2020-04-27 26.2 25.83 26.2 26.15 700.0 24.72
2020-04-24 26.11 26.11 26.11 26.11 0.0 24.68
2020-04-23 26.11 26.11 26.11 26.11 0.0 24.68
2020-04-22 26.11 25.98 25.98 26.11 2000.0 24.68
2020-04-21 25.95 25.8 25.8 25.95 300.0 24.53
2020-04-20 25.4 25.4 25.4 25.4 0.0 24.01
2020-04-17 25.9 25.4 25.89 25.4 900.0 24.01
2020-04-16 25.59 25.5 25.59 25.5 800.0 24.11
2020-04-15 25.6 25.48 25.48 25.5 900.0 24.11
2020-04-14 25.6 24.76 24.76 25.6 500.0 24.2
2020-04-13 26.08 25.16 26.08 25.68 2000.0 24.28
2020-04-09 26.18 25.75 25.75 26.05 300.0 24.63
2020-04-08 25.6 25.6 25.6 25.6 100.0 24.2
2020-04-07 25.5 25.5 25.5 25.5 0.0 24.11
2020-04-06 25.5 25.15 25.37 25.5 1100.0 24.11
2020-04-03 26.68 26.68 26.68 26.68 0.0 25.22
2020-04-02 26.68 26.68 26.68 26.68 0.0 25.22
2020-04-01 26.68 26.68 26.68 26.68 300.0 25.22
2020-03-31 26.7 25.2 25.2 26.7 900.0 25.24
2020-03-30 25.59 24.85 25.35 25.59 1200.0 24.19
2020-03-27 25.11 25.07 25.11 25.1 1400.0 23.73
2020-03-26 25.3 25.3 25.3 25.3 200.0 23.42
2020-03-25 25.08 24.5 25.08 25.07 6400.0 23.21
2020-03-24 24.25 22.76 24.02 23.92 2200.0 22.14
2020-03-23 25.24 23.25 24.68 24.25 1500.0 22.45
2020-03-20 25.4 24.89 25.15 24.89 1800.0 23.04
2020-03-19 24.88 24.88 24.88 24.88 500.0 23.03
2020-03-18 25.0 24.73 24.77 24.85 1000.0 23.0
2020-03-17 26.5 24.65 26.5 24.77 1900.0 22.93
2020-03-16 26.43 25.5 25.75 26.43 800.0 24.47
2020-03-13 26.1 26.06 26.06 26.1 800.0 24.16
2020-03-12 27.0 26.02 26.04 26.45 1300.0 24.48
2020-03-11 27.4 27.1 27.1 27.4 600.0 25.36
2020-03-10 28.5 28.5 28.5 28.5 1700.0 26.38
2020-03-09 28.5 27.61 27.61 28.5 1100.0 26.38
2020-03-06 28.65 28.42 28.42 28.65 500.0 26.52
2020-03-05 28.81 28.03 28.05 28.81 2400.0 26.67
2020-03-04 28.02 28.02 28.02 28.02 0.0 25.94
2020-03-03 28.02 28.02 28.02 28.02 200.0 25.94
2020-03-02 29.05 28.0 28.65 29.05 7300.0 26.89
2020-02-28 27.62 27.09 27.59 27.09 500.0 25.08
2020-02-27 28.97 28.97 28.97 28.97 0.0 26.82
2020-02-26 28.97 28.97 28.97 28.97 200.0 26.82
2020-02-25 28.5 28.5 28.5 28.5 100.0 26.38
2020-02-24 29.0 27.51 28.5 29.0 2400.0 26.84
2020-02-21 27.52 27.52 27.52 27.52 200.0 25.47
2020-02-20 28.5 28.5 28.5 28.5 100.0 26.38
2020-02-19 28.36 28.36 28.36 28.36 200.0 26.25
2020-02-18 29.17 29.17 29.17 29.17 100.0 27.0