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

Ameriserv Financial (NQ: ASRV )

2.400 -0.050 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2016 2.686 2.686 2.605 2.686 4,229 +0.02(+0.61%)
Oct 28, 2016 2.646 2.670 2.646 2.670 2,615 -0.01(-0.30%)
Oct 27, 2016 2.686 2.686 2.662 2.678 766 -0.01(-0.30%)
Oct 26, 2016 2.637 2.686 2.637 2.686 2,377 +0.00(+0.00%)
Oct 25, 2016 2.646 2.694 2.646 2.686 1,696 -0.01(-0.30%)
Oct 24, 2016 2.680 2.694 2.621 2.694 1,874 +0.04(+1.53%)
Oct 21, 2016 2.654 2.662 2.650 2.654 19,781 -0.04(-1.51%)
Oct 19, 2016 2.678 2.694 2.694 2.694 73 -0.01(-0.30%)
Oct 18, 2016 2.597 2.719 2.597 2.703 23,640 +0.02(+0.61%)
Oct 17, 2016 2.703 2.703 2.630 2.686 8,191 -0.01(-0.30%)
Oct 14, 2016 2.678 2.702 2.667 2.694 12,912 +0.04(+1.53%)
Oct 13, 2016 2.662 2.694 2.654 2.654 5,428 -0.04(-1.51%)
Oct 12, 2016 2.694 2.694 2.678 2.694 7,541 +0.02(+0.61%)
Oct 11, 2016 2.678 2.678 2.678 2.678 4,090 +0.01(+0.30%)
Oct 10, 2016 2.678 2.678 2.670 2.670 597 +0.01(+0.31%)
Oct 07, 2016 2.678 2.678 2.654 2.662 13,245 -0.01(-0.30%)
Oct 06, 2016 2.648 2.670 2.646 2.670 2,106 +0.02(+0.92%)
Oct 05, 2016 2.654 2.694 2.646 2.646 16,411 -0.01(-0.31%)
Oct 04, 2016 2.703 2.703 2.654 2.654 1,082 -0.01(-0.31%)
Oct 03, 2016 2.702 2.703 2.662 2.662 1,450 -0.04(-1.51%)
Sep 30, 2016 2.662 2.703 2.654 2.703 3,060 +0.00(+0.00%)
Sep 29, 2016 2.629 2.711 2.629 2.703 15,929 +0.07(+2.47%)
Sep 28, 2016 2.678 2.711 2.637 2.637 2,620 -0.07(-2.70%)
Sep 27, 2016 2.694 2.711 2.694 2.711 610 +0.04(+1.52%)
Sep 26, 2016 2.654 2.694 2.605 2.670 26,124 -0.01(-0.30%)
Sep 23, 2016 2.663 2.678 2.662 2.678 2,409 +0.03(+1.23%)
Sep 22, 2016 2.662 2.719 2.646 2.646 16,369 -0.07(-2.40%)
Sep 21, 2016 2.719 2.719 2.703 2.711 3,594 -0.01(-0.30%)
Sep 20, 2016 2.678 2.719 2.678 2.719 2,273 +0.02(+0.91%)
Sep 19, 2016 2.703 2.716 2.686 2.694 6,760 -0.02(-0.60%)
Sep 16, 2016 2.667 2.711 2.646 2.711 11,036 +0.02(+0.91%)
Sep 15, 2016 2.711 2.711 2.662 2.686 2,003 -0.02(-0.60%)
Sep 14, 2016 2.651 2.703 2.651 2.703 4,436 +0.01(+0.30%)
Sep 13, 2016 2.654 2.711 2.646 2.694 6,679 +0.00(+0.00%)
Sep 12, 2016 2.621 2.694 2.597 2.694 10,937 +0.06(+2.16%)
Sep 09, 2016 2.637 2.670 2.621 2.637 46,770 -0.02(-0.92%)
Sep 08, 2016 2.597 2.686 2.597 2.662 34,752 +0.02(+0.93%)
Sep 07, 2016 2.605 2.686 2.605 2.637 26,164 -0.03(-1.22%)
Sep 06, 2016 2.612 2.670 2.601 2.670 48,517 +0.08(+3.14%)
Sep 02, 2016 2.589 2.589 2.589 2.589 39,925 -0.01(-0.31%)
Sep 01, 2016 2.605 2.605 2.584 2.597 14,093 +0.02(+0.63%)
Aug 31, 2016 2.599 2.605 2.564 2.580 13,660 -0.02(-0.63%)
Aug 30, 2016 2.589 2.605 2.564 2.597 18,319 +0.01(+0.31%)
Aug 29, 2016 2.597 2.597 2.572 2.589 15,876 +0.02(+0.63%)
Aug 26, 2016 2.597 2.597 2.564 2.572 20,209 -0.02(-0.94%)
Aug 25, 2016 2.564 2.597 2.564 2.597 91,305 +0.01(+0.31%)
Aug 24, 2016 2.564 2.597 2.564 2.589 4,567 +0.03(+1.27%)
Aug 23, 2016 2.589 2.597 2.556 2.556 9,545 -0.02(-0.95%)
Aug 22, 2016 2.597 2.597 2.564 2.580 15,121 +0.02(+0.63%)
Aug 19, 2016 2.564 2.605 2.552 2.564 15,853 -0.03(-1.25%)
Aug 18, 2016 2.564 2.605 2.548 2.597 27,433 +0.01(+0.31%)
Aug 17, 2016 2.637 2.637 2.548 2.589 12,688 +0.01(+0.32%)
Aug 16, 2016 2.572 2.629 2.540 2.580 11,308 +0.02(+0.63%)
Aug 15, 2016 2.564 2.613 2.540 2.564 47,771 +0.00(+0.00%)
Aug 12, 2016 2.589 2.629 2.562 2.564 71,028 -0.04(-1.56%)
Aug 11, 2016 2.605 2.629 2.560 2.605 40,227 +0.03(+1.27%)
Aug 10, 2016 2.564 2.605 2.564 2.572 17,534 -0.01(-0.32%)
Aug 09, 2016 2.589 2.591 2.523 2.580 41,098 -0.02(-0.63%)
Aug 08, 2016 2.540 2.605 2.532 2.597 81,533 +0.07(+2.90%)
Aug 05, 2016 2.548 2.548 2.523 2.523 6,622 -0.02(-0.96%)
Aug 04, 2016 2.523 2.556 2.523 2.548 2,751 +0.00(+0.16%)
Aug 03, 2016 2.511 2.544 2.503 2.544 54,490 +0.03(+1.29%)
Aug 02, 2016 2.511 2.552 2.503 2.511 65,839 +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.