Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameriserv Financial (NQ: ASRV )

2.390 -0.010 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.486 3.486 3.403 3.403 38,372 -0.04(-1.20%)
Jan 30, 2018 3.486 3.444 3.444 32,331 +0.00(+0.00%)
Jan 29, 2018 3.444 3.486 3.416 3.444 35,719 -0.04(-1.19%)
Jan 26, 2018 3.444 3.486 3.361 3.486 14,337 +0.08(+2.44%)
Jan 25, 2018 3.403 3.486 3.361 3.403 85,781 +0.00(+0.00%)
Jan 24, 2018 3.361 3.403 3.361 3.403 86,656 +0.04(+1.23%)
Jan 23, 2018 3.320 3.486 3.320 3.361 41,866 +0.00(+0.00%)
Jan 22, 2018 3.361 3.403 3.361 3.361 26,432 +0.00(+0.00%)
Jan 19, 2018 3.382 3.403 3.361 3.361 22,914 +0.00(+0.00%)
Jan 18, 2018 3.361 3.403 3.361 3.361 20,065 +0.00(+0.00%)
Jan 17, 2018 3.444 3.444 3.361 3.361 33,423 -0.04(-1.22%)
Jan 16, 2018 3.403 3.436 3.403 3.403 69,649 +0.04(+1.23%)
Jan 12, 2018 3.361 3.361 3.361 0 -0.04(-1.22%)
Jan 11, 2018 3.403 3.444 3.361 3.403 33,093 +0.04(+1.23%)
Jan 10, 2018 3.320 3.403 3.320 3.361 19,399 +0.04(+1.25%)
Jan 09, 2018 3.361 3.399 3.320 3.320 27,785 -0.04(-1.23%)
Jan 08, 2018 3.320 3.403 3.320 3.361 15,707 +0.00(+0.00%)
Jan 05, 2018 3.361 3.444 3.340 3.361 53,153 +0.00(+0.00%)
Jan 04, 2018 3.403 3.403 3.361 3.361 8,512 -0.04(-1.22%)
Jan 03, 2018 3.361 3.403 3.347 3.403 53,115 +0.04(+1.23%)
Jan 02, 2018 3.486 3.361 3.361 12,267 -0.08(-2.41%)
Dec 29, 2017 3.444 3.444 3.444 0 +0.04(+1.22%)
Dec 28, 2017 3.477 3.482 3.403 3.403 2,721 +0.00(+0.00%)
Dec 27, 2017 3.444 3.486 3.403 3.403 17,563 +0.00(+0.00%)
Dec 26, 2017 3.486 3.486 3.403 3.403 985 -0.04(-1.20%)
Dec 22, 2017 3.444 3.444 3.403 3.444 1,238 -0.04(-1.19%)
Dec 21, 2017 3.456 3.486 3.403 3.486 5,367 +0.04(+1.20%)
Dec 20, 2017 3.486 3.486 3.444 3.444 5,957 +0.00(+0.00%)
Dec 19, 2017 3.486 3.486 3.444 3.444 5,226 +0.00(+0.00%)
Dec 18, 2017 3.486 3.486 3.444 3.444 16,043 -0.04(-1.19%)
Dec 15, 2017 3.506 3.527 3.444 3.486 89,843 +0.04(+1.20%)
Dec 14, 2017 3.527 3.569 3.444 3.444 18,571 -0.08(-2.35%)
Dec 13, 2017 3.486 3.569 3.486 3.527 7,099 +0.00(+0.00%)
Dec 12, 2017 3.486 3.569 3.486 3.527 11,650 +0.04(+1.19%)
Dec 11, 2017 3.569 3.610 3.486 3.486 23,003 -0.12(-3.45%)
Dec 08, 2017 3.610 3.610 3.569 3.610 1,530 +0.08(+2.35%)
Dec 07, 2017 3.527 3.652 3.527 3.527 12,504 -0.04(-1.16%)
Dec 06, 2017 3.610 3.610 3.610 3.569 19,040 -0.04(-1.15%)
Dec 05, 2017 3.569 3.610 3.569 3.610 11,409 +0.04(+1.16%)
Dec 04, 2017 3.569 3.569 3.533 3.569 7,487 +0.04(+1.18%)
Dec 01, 2017 3.527 3.569 3.527 3.527 16,937 -0.04(-1.16%)
Nov 30, 2017 3.569 3.569 3.527 3.569 4,237 +0.02(+0.58%)
Nov 29, 2017 3.569 3.569 3.501 3.548 3,923 -0.02(-0.58%)
Nov 28, 2017 3.486 3.569 3.463 3.569 8,191 +0.12(+3.61%)
Nov 27, 2017 3.527 3.527 3.444 3.444 9,781 -0.08(-2.35%)
Nov 24, 2017 3.486 3.527 3.444 3.527 9,185 +0.08(+2.41%)
Nov 22, 2017 3.486 3.527 3.444 3.444 16,831 -0.04(-1.19%)
Nov 21, 2017 3.534 3.534 3.486 3.486 13,097 +0.00(+0.00%)
Nov 20, 2017 3.527 3.569 3.444 3.486 15,283 -0.04(-1.18%)
Nov 17, 2017 3.320 3.527 3.320 3.527 12,539 +0.15(+4.29%)
Nov 16, 2017 3.361 3.382 3.340 3.382 8,217 -0.02(-0.61%)
Nov 15, 2017 3.278 3.403 3.278 3.403 8,621 +0.08(+2.50%)
Nov 14, 2017 3.361 3.444 3.320 3.320 6,124 -0.08(-2.44%)
Nov 13, 2017 3.278 3.403 3.278 3.403 12,522 +0.12(+3.80%)
Nov 10, 2017 3.278 3.320 3.278 3.278 30,700 -0.00(-0.13%)
Nov 09, 2017 3.237 3.320 3.237 3.282 1,251 +0.00(+0.13%)
Nov 08, 2017 3.361 3.390 3.237 3.278 215,760 -0.08(-2.47%)
Nov 07, 2017 3.403 3.444 3.320 3.361 21,365 -0.08(-2.41%)
Nov 06, 2017 3.486 3.527 3.423 3.444 9,412 -0.08(-2.35%)
Nov 03, 2017 3.486 3.527 3.486 3.527 678 +0.10(+2.78%)
Nov 02, 2017 3.349 3.473 3.349 3.432 14,619 +0.00(+0.00%)
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.