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

Ameriserv Financial (NQ: ASRV )

2.700 +0.100 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2005 3.578 3.602 3.578 3.578 2,797 +0.07(+2.00%)
Oct 28, 2005 3.500 3.563 3.493 3.508 6,215 +0.09(+2.50%)
Oct 27, 2005 3.407 3.539 3.407 3.423 13,813 +0.00(+0.00%)
Oct 26, 2005 3.423 3.438 3.415 3.423 3,149 -0.03(-0.90%)
Oct 25, 2005 3.500 3.563 3.407 3.454 39,460 -0.09(-2.63%)
Oct 24, 2005 3.547 3.547 3.547 3.547 128 -0.02(-0.44%)
Oct 21, 2005 3.500 3.578 3.500 3.563 4,499 +0.08(+2.23%)
Oct 20, 2005 3.578 3.578 3.469 3.485 18,085 +0.02(+0.45%)
Oct 19, 2005 3.469 3.469 3.469 3.469 128 +0.00(+0.00%)
Oct 18, 2005 3.407 3.555 3.407 3.469 9,843 -0.05(-1.54%)
Oct 17, 2005 3.423 3.531 3.423 3.524 3,404 +0.12(+3.42%)
Oct 14, 2005 3.415 3.415 3.407 3.407 1,335 -0.02(-0.45%)
Oct 13, 2005 3.407 3.493 3.407 3.423 9,384 +0.00(+0.00%)
Oct 12, 2005 3.423 3.563 3.423 3.423 13,979 -0.02(-0.50%)
Oct 11, 2005 3.423 3.440 3.407 3.440 4,678 -0.04(-1.07%)
Oct 10, 2005 3.461 3.477 3.415 3.477 6,445 +0.02(+0.45%)
Oct 07, 2005 3.423 3.461 3.423 3.461 7,413 +0.04(+1.14%)
Oct 06, 2005 3.423 3.446 3.423 3.423 12,030 +0.05(+1.38%)
Oct 05, 2005 3.391 3.485 3.376 3.376 10,900 -0.09(-2.47%)
Oct 04, 2005 3.391 3.461 3.384 3.461 21,673 +0.06(+1.83%)
Oct 03, 2005 3.415 3.477 3.384 3.399 7,231 +0.02(+0.46%)
Sep 30, 2005 3.461 3.461 3.314 3.384 11,649 +0.02(+0.69%)
Sep 29, 2005 3.531 3.703 3.321 3.360 41,836 -0.20(-5.68%)
Sep 28, 2005 3.547 3.679 3.438 3.563 8,527 +0.00(+0.00%)
Sep 27, 2005 3.267 3.563 3.267 3.563 17,810 +0.03(+0.88%)
Sep 26, 2005 3.485 3.539 3.345 3.531 30,456 +0.19(+5.58%)
Sep 23, 2005 3.345 3.990 3.166 3.345 124,940 -0.47(-12.42%)
Sep 22, 2005 3.804 3.936 3.804 3.819 5,013 +0.01(+0.20%)
Sep 21, 2005 3.959 3.959 3.749 3.812 3,532 -0.19(-4.85%)
Sep 20, 2005 3.936 4.006 3.850 4.006 17,949 +0.12(+3.00%)
Sep 19, 2005 3.866 3.928 3.843 3.889 7,042 -0.02(-0.60%)
Sep 16, 2005 4.006 4.006 3.827 3.913 4,216 -0.05(-1.18%)
Sep 15, 2005 3.819 4.022 3.819 3.959 18,360 +0.11(+2.83%)
Sep 14, 2005 3.757 3.967 3.749 3.850 56,693 +0.06(+1.64%)
Sep 13, 2005 3.695 3.889 3.695 3.788 16,598 +0.09(+2.53%)
Sep 12, 2005 3.695 3.718 3.687 3.695 22,645 +0.01(+0.21%)
Sep 09, 2005 3.858 3.858 3.578 3.687 51,298 -0.20(-5.20%)
Sep 08, 2005 3.757 3.920 3.757 3.889 13,474 +0.13(+3.52%)
Sep 07, 2005 3.850 3.850 3.508 3.757 27,688 -0.09(-2.42%)
Sep 06, 2005 3.874 3.874 3.773 3.850 11,589 -0.08(-1.98%)
Sep 02, 2005 3.757 3.928 3.734 3.928 13,358 +0.14(+3.70%)
Sep 01, 2005 3.850 3.920 3.742 3.788 16,513 -0.10(-2.60%)
Aug 31, 2005 3.742 3.889 3.742 3.889 5,250 +0.16(+4.38%)
Aug 30, 2005 3.959 3.975 3.726 3.726 17,013 -0.25(-6.26%)
Aug 29, 2005 4.084 4.084 3.967 3.975 11,919 -0.07(-1.73%)
Aug 26, 2005 4.123 4.126 4.045 4.045 6,832 -0.08(-1.89%)
Aug 25, 2005 4.123 4.130 4.045 4.123 11,351 +0.00(+0.00%)
Aug 24, 2005 4.123 4.162 4.123 4.123 1,225 +0.03(+0.76%)
Aug 23, 2005 4.107 4.123 4.092 4.092 30,216 -0.02(-0.38%)
Aug 22, 2005 4.255 4.255 4.107 4.107 6,363 -0.12(-2.76%)
Aug 19, 2005 4.107 4.232 4.107 4.224 12,683 +0.12(+2.84%)
Aug 18, 2005 4.107 4.123 4.107 4.107 7,886 +0.00(+0.00%)
Aug 17, 2005 4.146 4.146 4.107 4.107 2,082 +0.00(+0.00%)
Aug 16, 2005 4.107 4.162 4.107 4.107 4,061 +0.00(+0.00%)
Aug 15, 2005 4.107 4.185 4.107 4.107 29,818 -0.07(-1.68%)
Aug 12, 2005 4.099 4.177 4.099 4.177 25,616 +0.05(+1.32%)
Aug 11, 2005 4.123 4.125 4.115 4.123 4,881 +0.00(+0.00%)
Aug 10, 2005 4.123 4.125 4.123 4.123 3,765 +0.00(+0.00%)
Aug 09, 2005 4.123 4.123 4.123 4.123 4,040 +0.00(+0.00%)
Aug 08, 2005 4.123 4.130 4.123 4.123 899 -0.01(-0.19%)
Aug 05, 2005 4.138 4.139 4.130 4.130 5,013 -0.01(-0.19%)
Aug 04, 2005 4.169 4.177 4.138 4.138 3,184 -0.03(-0.74%)
Aug 03, 2005 4.146 4.200 4.146 4.169 1,821 -0.01(-0.19%)
Aug 02, 2005 4.146 4.204 4.146 4.177 32,171 +0.01(+0.19%)
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.