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 (%)
Dec 30, 2005 3.353 3.407 3.345 3.407 15,671 +0.02(+0.46%)
Dec 29, 2005 3.353 3.423 3.345 3.392 22,998 +0.05(+1.40%)
Dec 28, 2005 3.259 3.360 3.251 3.345 18,769 +0.17(+5.39%)
Dec 27, 2005 3.438 3.438 3.143 3.174 47,566 -0.29(-8.31%)
Dec 23, 2005 3.469 3.485 3.454 3.461 36,643 -0.02(-0.67%)
Dec 22, 2005 3.468 3.500 3.461 3.485 18,053 +0.02(+0.45%)
Dec 21, 2005 3.461 3.500 3.461 3.469 12,855 -0.02(-0.67%)
Dec 20, 2005 3.461 3.531 3.461 3.493 19,878 -0.01(-0.22%)
Dec 19, 2005 3.524 3.531 3.477 3.500 14,493 -0.03(-0.88%)
Dec 16, 2005 3.531 3.531 3.531 3.531 257 -0.02(-0.66%)
Dec 15, 2005 3.524 3.570 3.524 3.555 6,900 +0.00(+0.00%)
Dec 14, 2005 3.539 3.570 3.531 3.555 10,230 -0.03(-0.87%)
Dec 13, 2005 3.594 3.617 3.531 3.586 7,502 -0.09(-2.33%)
Dec 12, 2005 3.726 3.734 3.665 3.672 9,481 -0.04(-1.07%)
Dec 09, 2005 3.602 3.734 3.602 3.711 7,752 +0.10(+2.82%)
Dec 08, 2005 3.586 3.672 3.539 3.609 6,408 -0.05(-1.28%)
Dec 07, 2005 3.656 3.710 3.656 3.656 1,542 +0.00(+0.00%)
Dec 06, 2005 3.539 3.687 3.539 3.656 4,583 +0.02(+0.44%)
Dec 05, 2005 3.508 3.710 3.508 3.640 17,913 -0.01(-0.22%)
Dec 02, 2005 3.734 3.734 3.648 3.648 17,360 -0.05(-1.47%)
Dec 01, 2005 3.703 3.749 3.656 3.703 34,003 -0.03(-0.83%)
Nov 30, 2005 3.726 3.920 3.633 3.734 14,664 +0.04(+1.05%)
Nov 29, 2005 3.672 3.858 3.672 3.695 12,359 +0.02(+0.64%)
Nov 28, 2005 3.742 3.835 3.656 3.672 10,284 -0.11(-2.88%)
Nov 25, 2005 3.773 4.014 3.773 3.780 4,469 +0.01(+0.21%)
Nov 23, 2005 3.695 3.920 3.672 3.773 19,300 +0.00(+0.00%)
Nov 22, 2005 3.718 3.835 3.695 3.773 14,838 -0.08(-2.02%)
Nov 21, 2005 3.749 3.850 3.726 3.850 1,671 -0.03(-0.80%)
Nov 18, 2005 3.866 3.889 3.742 3.882 5,593 +0.16(+4.17%)
Nov 17, 2005 3.656 3.967 3.656 3.726 6,520 +0.02(+0.63%)
Nov 16, 2005 3.547 3.796 3.539 3.703 17,558 +0.16(+4.39%)
Nov 15, 2005 3.586 3.602 3.547 3.547 8,477 -0.05(-1.30%)
Nov 14, 2005 3.609 3.617 3.586 3.594 8,714 -0.02(-0.43%)
Nov 11, 2005 3.648 3.757 3.609 3.609 9,065 -0.09(-2.32%)
Nov 10, 2005 3.640 3.695 3.594 3.695 6,987 +0.02(+0.64%)
Nov 09, 2005 3.788 3.796 3.640 3.672 9,627 -0.10(-2.68%)
Nov 08, 2005 3.710 3.850 3.672 3.773 12,198 +0.02(+0.41%)
Nov 07, 2005 3.656 3.928 3.500 3.757 34,572 +0.07(+1.90%)
Nov 04, 2005 3.656 3.765 3.656 3.687 10,413 +0.00(+0.00%)
Nov 03, 2005 3.656 3.765 3.656 3.687 10,965 +0.01(+0.21%)
Nov 02, 2005 3.578 3.734 3.578 3.679 45,166 +0.06(+1.72%)
Nov 01, 2005 3.617 3.765 3.617 3.617 38,870 +0.04(+1.09%)
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%)
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.