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 (%)
Nov 30, 2007 2.378 2.418 2.300 2.300 37,762 -0.09(-3.63%)
Nov 29, 2007 2.386 2.394 2.355 2.386 23,745 +0.02(+1.00%)
Nov 28, 2007 2.386 2.402 2.307 2.363 31,907 +0.01(+0.33%)
Nov 27, 2007 2.307 2.386 2.252 2.355 93,272 +0.02(+0.67%)
Nov 26, 2007 2.394 2.402 2.307 2.339 33,724 -0.02(-1.00%)
Nov 23, 2007 2.339 2.363 2.339 2.363 6,349 +0.04(+1.70%)
Nov 21, 2007 2.292 2.323 2.284 2.323 547,030 -0.01(-0.34%)
Nov 20, 2007 2.370 2.441 2.292 2.331 165,460 -0.06(-2.63%)
Nov 19, 2007 2.425 2.425 2.363 2.394 6,787 +0.02(+0.66%)
Nov 16, 2007 2.378 2.441 2.292 2.378 16,761 +0.04(+1.68%)
Nov 15, 2007 2.370 2.410 2.315 2.339 129,036 -0.02(-0.67%)
Nov 14, 2007 2.363 2.402 2.347 2.355 31,884 -0.01(-0.33%)
Nov 13, 2007 2.347 2.363 2.307 2.363 41,933 +0.02(+0.67%)
Nov 12, 2007 2.307 2.347 2.307 2.347 2,158 -0.06(-2.61%)
Nov 09, 2007 2.378 2.410 2.331 2.410 18,069 +0.08(+3.38%)
Nov 08, 2007 2.307 2.355 2.244 2.331 43,184 +0.04(+1.72%)
Nov 07, 2007 2.363 2.363 2.292 2.292 22,498 -0.07(-3.00%)
Nov 06, 2007 2.363 2.394 2.355 2.363 70,443 -0.02(-0.99%)
Nov 05, 2007 2.418 2.441 2.386 2.386 2,920 -0.06(-2.57%)
Nov 02, 2007 2.481 2.536 2.433 2.449 12,984 +0.02(+0.97%)
Nov 01, 2007 2.520 2.552 2.363 2.426 27,161 -0.13(-4.94%)
Oct 31, 2007 2.559 2.599 2.441 2.552 14,095 +0.02(+0.62%)
Oct 30, 2007 2.559 2.575 2.520 2.536 21,460 -0.02(-0.92%)
Oct 29, 2007 2.512 2.575 2.512 2.559 10,043 +0.03(+1.25%)
Oct 26, 2007 2.559 2.591 2.489 2.528 13,326 -0.02(-0.93%)
Oct 25, 2007 2.458 2.552 2.454 2.552 105,280 +0.07(+2.86%)
Oct 24, 2007 2.394 2.489 2.394 2.481 26,155 +0.04(+1.61%)
Oct 23, 2007 2.370 2.481 2.370 2.441 77,813 +0.08(+3.33%)
Oct 22, 2007 2.323 2.386 2.323 2.363 30,856 +0.08(+3.45%)
Oct 19, 2007 2.363 2.426 2.284 2.284 1,066,957 -0.08(-3.33%)
Oct 18, 2007 2.363 2.363 2.323 2.363 126,034 +0.00(+0.00%)
Oct 17, 2007 2.402 2.441 2.363 2.363 143,037 +0.03(+1.35%)
Oct 16, 2007 2.441 2.536 2.331 2.331 239,265 -0.11(-4.52%)
Oct 15, 2007 2.520 2.552 2.347 2.441 164,627 +0.00(+0.00%)
Oct 12, 2007 2.457 2.457 2.410 2.441 74,170 -0.03(-1.12%)
Oct 11, 2007 2.489 2.528 2.457 2.469 25,221 -0.04(-1.72%)
Oct 10, 2007 2.622 2.622 2.457 2.512 16,317 -0.09(-3.33%)
Oct 09, 2007 2.607 2.654 2.599 2.599 29,413 -0.02(-0.60%)
Oct 08, 2007 2.607 2.678 2.599 2.615 31,626 +0.01(+0.30%)
Oct 05, 2007 2.607 2.638 2.607 2.607 19,211 -0.04(-1.49%)
Oct 04, 2007 2.630 2.646 2.630 2.646 10,539 +0.03(+1.20%)
Oct 03, 2007 2.615 2.638 2.607 2.615 9,833 -0.02(-0.60%)
Oct 02, 2007 2.607 2.638 2.607 2.630 15,730 +0.01(+0.30%)
Oct 01, 2007 2.622 2.678 2.607 2.622 16,481 +0.00(+0.00%)
Sep 28, 2007 2.630 2.630 2.607 2.622 22,716 -0.01(-0.30%)
Sep 27, 2007 2.638 2.646 2.622 2.630 7,554 +0.00(+0.00%)
Sep 26, 2007 2.662 2.662 2.591 2.630 24,930 -0.02(-0.89%)
Sep 25, 2007 2.764 2.764 2.638 2.654 17,396 -0.10(-3.71%)
Sep 24, 2007 2.756 2.756 2.741 2.756 7,396 +0.00(+0.00%)
Sep 21, 2007 2.662 2.780 2.662 2.756 20,608 +0.07(+2.64%)
Sep 20, 2007 2.685 2.701 2.662 2.685 11,668 -0.02(-0.58%)
Sep 19, 2007 2.678 2.701 2.654 2.701 16,126 +0.03(+0.95%)
Sep 18, 2007 2.662 2.693 2.662 2.676 16,020 +0.01(+0.53%)
Sep 17, 2007 2.678 2.685 2.662 2.662 10,379 -0.02(-0.59%)
Sep 14, 2007 2.693 2.693 2.654 2.678 12,815 +0.01(+0.29%)
Sep 13, 2007 2.670 2.693 2.670 2.670 6,733 +0.00(+0.00%)
Sep 12, 2007 2.685 2.685 2.670 2.670 3,936 -0.01(-0.29%)
Sep 11, 2007 2.693 2.701 2.678 2.678 14,420 -0.01(-0.29%)
Sep 10, 2007 2.693 2.693 2.685 2.685 11,392 +0.00(+0.00%)
Sep 07, 2007 2.693 2.701 2.685 2.685 25,526 -0.02(-0.58%)
Sep 06, 2007 2.701 2.701 2.693 2.701 3,918 +0.01(+0.29%)
Sep 05, 2007 2.678 2.713 2.678 2.693 37,291 +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.