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, 2021 3.539 3.548 3.506 3.547 17,014 +0.01(+0.23%)
Nov 29, 2021 3.659 3.659 3.539 3.539 6,235 -0.12(-3.29%)
Nov 26, 2021 3.687 3.687 3.659 3.659 3,723 -0.01(-0.25%)
Nov 24, 2021 3.659 3.687 3.659 3.668 11,575 +0.01(+0.25%)
Nov 23, 2021 3.539 3.668 3.529 3.659 26,917 +0.18(+5.05%)
Nov 22, 2021 3.511 3.539 3.446 3.483 20,921 +0.01(+0.27%)
Nov 19, 2021 3.427 3.529 3.409 3.474 46,006 +0.00(+0.00%)
Nov 18, 2021 3.483 3.492 3.427 3.474 25,718 +0.01(+0.27%)
Nov 17, 2021 3.539 3.539 3.455 3.465 12,116 -0.06(-1.58%)
Nov 16, 2021 3.502 3.520 3.446 3.520 13,469 +0.02(+0.53%)
Nov 15, 2021 3.539 3.539 3.502 3.502 16,095 -0.03(-0.79%)
Nov 12, 2021 3.659 3.659 3.511 3.529 17,394 +0.00(+0.00%)
Nov 11, 2021 3.548 3.585 3.520 3.529 15,423 -0.03(-0.78%)
Nov 10, 2021 3.557 3.557 10,939 +0.00(+0.00%)
Nov 09, 2021 3.677 3.677 3.520 3.557 13,831 -0.11(-3.03%)
Nov 08, 2021 3.617 3.687 3.617 3.668 4,537 +0.06(+1.54%)
Nov 05, 2021 3.641 3.645 3.613 3.613 25,427 -0.02(-0.64%)
Nov 04, 2021 3.651 3.651 3.608 3.636 1,733 +0.00(+0.00%)
Nov 03, 2021 3.654 3.654 3.627 3.636 3,789 -0.06(-1.50%)
Nov 02, 2021 3.637 3.700 3.637 3.691 11,730 +0.06(+1.52%)
Nov 01, 2021 3.627 3.709 3.673 3.636 4,288 -0.04(-1.00%)
Oct 29, 2021 3.535 3.737 3.525 3.673 26,478 +0.14(+3.91%)
Oct 28, 2021 3.576 3.576 3.525 3.535 5,670 +0.00(+0.00%)
Oct 27, 2021 3.553 3.562 3.529 3.535 6,343 -0.07(-2.04%)
Oct 26, 2021 3.516 3.627 3.608 41,875 -0.01(-0.25%)
Oct 25, 2021 3.544 3.661 3.544 3.617 195,017 +0.04(+1.03%)
Oct 22, 2021 3.682 3.682 3.581 3.581 6,419 -0.03(-0.77%)
Oct 21, 2021 3.544 3.627 3.544 3.608 3,726 +0.03(+0.77%)
Oct 20, 2021 3.571 3.682 3.571 3.581 4,115 -0.04(-1.02%)
Oct 19, 2021 3.627 3.628 3.588 3.617 14,440 +0.05(+1.29%)
Oct 18, 2021 3.523 3.627 3.523 3.571 13,290 +0.06(+1.57%)
Oct 15, 2021 3.516 3.562 3.498 3.516 11,509 +0.01(+0.26%)
Oct 14, 2021 3.581 3.581 3.489 3.507 2,648 +0.01(+0.26%)
Oct 13, 2021 3.576 3.576 3.498 3.498 4,630 -0.04(-1.04%)
Oct 12, 2021 3.544 3.544 3.525 3.535 3,883 -0.02(-0.52%)
Oct 11, 2021 3.617 3.617 3.553 3.553 3,763 -0.03(-0.77%)
Oct 08, 2021 3.577 3.581 3.577 3.581 695 +0.01(+0.26%)
Oct 07, 2021 3.581 3.608 3.571 3.571 6,338 +0.00(+0.00%)
Oct 06, 2021 3.637 3.659 3.571 3.571 2,510 -0.10(-2.76%)
Oct 05, 2021 3.599 3.682 3.599 3.673 1,387 +0.07(+2.05%)
Oct 04, 2021 3.581 3.636 3.562 3.599 7,353 +0.02(+0.51%)
Oct 01, 2021 3.581 3.681 3.568 3.581 7,644 +0.01(+0.14%)
Sep 30, 2021 3.581 3.599 3.553 3.575 7,026 +0.01(+0.37%)
Sep 29, 2021 3.590 3.590 3.553 3.562 8,649 +0.00(+0.00%)
Sep 28, 2021 3.562 3.590 3.553 3.562 274,664 +0.00(+0.00%)
Sep 27, 2021 3.590 3.590 3.525 3.562 2,626 -0.01(-0.31%)
Sep 24, 2021 3.617 3.617 3.553 3.573 2,232 -0.04(-1.22%)
Sep 23, 2021 3.571 3.617 3.571 3.617 13,093 +0.03(+0.77%)
Sep 22, 2021 3.654 3.654 3.572 3.590 5,417 +0.00(+0.00%)
Sep 21, 2021 3.617 3.682 3.535 3.590 5,712 -0.02(-0.51%)
Sep 20, 2021 3.682 3.682 3.571 3.608 5,311 -0.07(-2.00%)
Sep 17, 2021 3.516 3.682 3.461 3.682 46,418 +0.11(+3.09%)
Sep 16, 2021 3.507 3.608 3.461 3.571 8,479 +0.03(+0.78%)
Sep 15, 2021 3.424 3.571 3.424 3.544 21,532 +0.10(+2.94%)
Sep 14, 2021 3.433 3.447 3.424 3.443 4,624 +0.02(+0.54%)
Sep 13, 2021 3.433 3.498 3.415 3.424 4,176 -0.01(-0.27%)
Sep 10, 2021 3.461 3.516 3.433 3.433 2,321 -0.06(-1.84%)
Sep 09, 2021 3.507 3.516 3.461 3.498 3,117 -0.01(-0.26%)
Sep 08, 2021 3.498 3.507 3.424 3.507 11,113 +0.10(+2.97%)
Sep 07, 2021 3.424 3.479 3.406 3.406 23,161 -0.03(-0.80%)
Sep 03, 2021 3.433 3.470 3.433 3.433 9,834 -0.02(-0.53%)
Sep 02, 2021 3.489 3.571 3.433 3.452 35,472 -0.09(-2.60%)
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.