Skip to main content

Ameriserv Financial (NQ: ASRV )

2.600 -0.110 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.131 3.133 3.061 3.070 24,918 -0.01(-0.29%)
Jan 28, 2021 3.025 3.102 3.025 3.079 8,351 +0.05(+1.49%)
Jan 27, 2021 3.133 3.133 3.025 3.034 9,118 -0.10(-3.17%)
Jan 26, 2021 3.151 3.151 3.129 3.133 7,538 -0.04(-1.14%)
Jan 25, 2021 3.178 3.223 3.052 3.169 19,921 -0.06(-1.95%)
Jan 22, 2021 3.098 3.232 3.070 3.232 4,983 +0.10(+3.16%)
Jan 21, 2021 3.147 3.147 3.133 3.133 2,487 -0.01(-0.28%)
Jan 20, 2021 3.142 3.232 3.133 3.142 9,372 -0.01(-0.47%)
Jan 19, 2021 3.232 3.232 3.087 3.157 9,874 -0.11(-3.26%)
Jan 15, 2021 2.987 3.431 2.987 3.263 28,905 +0.19(+6.30%)
Jan 14, 2021 2.980 3.097 2.980 3.070 14,359 +0.09(+3.03%)
Jan 13, 2021 2.989 3.007 2.946 2.980 11,792 +0.00(+0.00%)
Jan 12, 2021 2.952 3.007 2.926 2.980 9,741 +0.04(+1.38%)
Jan 11, 2021 2.907 2.952 2.889 2.939 13,731 -0.02(-0.76%)
Jan 08, 2021 2.962 2.971 2.962 2.962 15,172 +0.01(+0.31%)
Jan 07, 2021 2.853 2.953 2.853 2.953 4,835 +0.08(+2.83%)
Jan 06, 2021 2.826 2.961 2.799 2.871 22,313 +0.08(+2.91%)
Jan 05, 2021 2.819 2.819 2.754 2.790 6,169 -0.01(-0.32%)
Jan 04, 2021 2.921 2.921 2.799 2.799 3,895 -0.03(-0.96%)
Dec 31, 2020 2.826 2.826 2.826 13,376 -0.05(-1.57%)
Dec 30, 2020 2.910 2.910 2.799 2.871 13,376 -0.03(-0.93%)
Dec 29, 2020 2.929 2.929 2.880 2.898 5,174 -0.03(-0.93%)
Dec 28, 2020 3.016 3.016 2.890 2.926 30,018 -0.05(-1.79%)
Dec 24, 2020 2.907 2.980 2.907 2.979 7,974 +0.04(+1.51%)
Dec 23, 2020 2.953 3.016 2.889 2.935 14,842 +0.05(+1.88%)
Dec 22, 2020 2.808 2.880 2.808 2.880 13,531 +0.07(+2.57%)
Dec 21, 2020 2.790 2.980 2.790 2.808 27,933 -0.04(-1.27%)
Dec 18, 2020 3.025 3.070 2.844 2.844 25,029 -0.23(-7.35%)
Dec 17, 2020 2.980 3.070 2.980 3.070 9,208 +0.08(+2.72%)
Dec 16, 2020 3.034 3.034 2.989 2.989 2,808 +0.01(+0.30%)
Dec 15, 2020 3.043 3.043 2.971 2.980 12,895 -0.05(-1.49%)
Dec 14, 2020 2.980 3.070 2.980 3.025 8,307 +0.07(+2.45%)
Dec 11, 2020 2.907 2.980 2.907 2.953 5,426 +0.04(+1.24%)
Dec 10, 2020 2.944 2.971 2.916 2.916 6,828 +0.00(+0.00%)
Dec 09, 2020 2.907 2.957 2.907 2.916 24,015 -0.02(-0.62%)
Dec 08, 2020 2.926 2.986 2.926 2.935 1,832 +0.01(+0.31%)
Dec 07, 2020 2.935 2.935 2.889 2.926 2,131 +0.00(+0.00%)
Dec 04, 2020 3.061 3.061 2.926 2.926 3,544 -0.08(-2.70%)
Dec 03, 2020 3.016 3.016 2.944 3.007 2,663 -0.01(-0.30%)
Dec 02, 2020 2.853 3.016 2.853 3.016 1,989 +0.04(+1.21%)
Dec 01, 2020 3.025 3.055 2.971 2.980 9,479 +0.02(+0.61%)
Nov 30, 2020 2.907 2.980 2.817 2.962 22,246 +0.09(+3.14%)
Nov 27, 2020 2.808 2.935 2.781 2.871 5,980 +0.09(+3.08%)
Nov 25, 2020 2.926 2.926 2.772 2.786 19,713 -0.08(-2.68%)
Nov 24, 2020 2.808 2.889 2.799 2.862 23,606 +0.08(+2.93%)
Nov 23, 2020 2.718 2.926 2.709 2.781 6,991 +0.06(+2.32%)
Nov 20, 2020 2.772 2.847 2.709 2.718 13,843 -0.14(-5.05%)
Nov 19, 2020 2.727 2.935 2.709 2.862 22,091 +0.14(+5.32%)
Nov 18, 2020 2.754 2.763 2.709 2.718 10,712 +0.01(+0.33%)
Nov 17, 2020 2.790 2.799 2.632 2.709 26,613 -0.16(-5.66%)
Nov 16, 2020 2.736 2.926 2.727 2.871 11,362 +0.05(+1.92%)
Nov 13, 2020 2.709 2.817 2.709 2.817 3,987 +0.09(+3.31%)
Nov 12, 2020 2.727 2.763 2.700 2.727 11,998 +0.05(+1.68%)
Nov 11, 2020 2.745 2.772 2.682 2.682 5,910 -0.07(-2.62%)
Nov 10, 2020 2.790 2.844 2.691 2.754 31,055 +0.01(+0.33%)
Nov 09, 2020 2.619 2.781 2.573 2.745 42,276 +0.25(+10.14%)
Nov 06, 2020 2.510 2.573 2.492 2.492 11,518 -0.05(-2.13%)
Nov 05, 2020 2.564 2.600 2.492 2.546 7,554 -0.01(-0.35%)
Nov 04, 2020 2.555 2.609 2.430 2.555 13,625 +0.01(+0.35%)
Nov 03, 2020 2.438 2.584 2.393 2.546 8,941 +0.03(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.