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

Ameriserv Financial (NQ: ASRV )

2.440 +0.020 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2023 3.367 3.367 3.100 3.204 13,156 -0.04(-1.37%)
Dec 28, 2023 3.120 3.248 3.120 3.248 22,026 +0.16(+5.13%)
Dec 27, 2023 3.100 3.149 3.062 3.090 21,078 +0.03(+0.97%)
Dec 26, 2023 2.842 3.060 2.842 3.060 3,211 +0.08(+2.66%)
Dec 22, 2023 2.981 2.981 2.960 2.981 1,562 -0.01(-0.30%)
Dec 21, 2023 2.991 2.991 2.971 2.990 13,477 -0.02(-0.69%)
Dec 20, 2023 2.877 3.040 2.877 3.011 5,428 +0.06(+2.01%)
Dec 19, 2023 2.926 2.991 2.926 2.951 12,595 +0.17(+6.05%)
Dec 18, 2023 2.971 2.981 2.783 2.783 8,494 -0.14(-4.75%)
Dec 15, 2023 2.813 2.986 2.813 2.921 4,940 +0.00(+0.00%)
Dec 14, 2023 2.882 2.991 2.882 2.921 25,067 -0.04(-1.34%)
Dec 13, 2023 2.882 2.971 2.882 2.961 7,386 +0.08(+2.75%)
Dec 12, 2023 2.892 2.892 2.872 2.882 2,648 -0.04(-1.36%)
Dec 11, 2023 2.971 3.006 2.921 2.921 11,857 -0.05(-1.67%)
Dec 08, 2023 2.981 3.001 2.902 2.971 10,062 -0.01(-0.33%)
Dec 07, 2023 2.981 3.020 2.981 2.981 1,067 -0.04(-1.31%)
Dec 06, 2023 2.971 3.020 2.971 3.020 4,365 +0.05(+1.67%)
Dec 05, 2023 2.931 3.001 2.931 2.971 8,247 -0.01(-0.33%)
Dec 04, 2023 2.892 2.991 2.892 2.981 2,135 +0.00(+0.00%)
Dec 01, 2023 2.872 3.060 2.872 2.981 2,578 +0.04(+1.35%)
Nov 30, 2023 2.812 2.941 2.812 2.941 1,885 -0.03(-1.00%)
Nov 29, 2023 2.872 3.020 2.872 2.971 20,463 -0.04(-1.32%)
Nov 28, 2023 2.921 3.011 2.864 3.011 2,640 +0.05(+1.67%)
Nov 27, 2023 2.941 3.020 2.941 2.961 14,753 -0.01(-0.33%)
Nov 24, 2023 2.921 2.971 2.921 2.971 6,955 +0.07(+2.39%)
Nov 22, 2023 2.783 2.902 2.773 2.902 7,378 +0.12(+4.27%)
Nov 21, 2023 2.743 2.822 2.723 2.783 9,058 +0.03(+1.08%)
Nov 20, 2023 2.684 2.753 2.650 2.753 8,835 +0.10(+3.73%)
Nov 17, 2023 2.605 2.654 2.605 2.654 3,619 +0.02(+0.75%)
Nov 16, 2023 2.575 2.634 2.575 2.634 7,322 +0.06(+2.31%)
Nov 15, 2023 2.624 2.634 2.575 2.575 5,866 -0.03(-1.14%)
Nov 14, 2023 2.585 2.614 2.575 2.605 2,101 +0.03(+1.15%)
Nov 13, 2023 2.624 2.624 2.525 2.575 2,319 -0.03(-1.14%)
Nov 10, 2023 2.496 2.605 2.496 2.605 5,388 -0.01(-0.38%)
Nov 09, 2023 2.614 2.614 2.575 2.614 9,083 +0.05(+1.93%)
Nov 08, 2023 2.585 2.585 2.506 2.565 9,472 +0.00(+0.00%)
Nov 07, 2023 2.585 2.614 2.565 2.565 8,212 -0.01(-0.38%)
Nov 06, 2023 2.555 2.614 2.555 2.575 4,950 -0.01(-0.38%)
Nov 03, 2023 2.575 2.595 2.575 2.585 4,226 +0.04(+1.56%)
Nov 02, 2023 2.545 2.565 2.511 2.545 7,161 +0.03(+1.17%)
Nov 01, 2023 2.516 2.535 2.496 2.516 4,539 +0.02(+0.78%)
Oct 31, 2023 2.496 2.535 2.428 2.496 4,281 -0.05(-1.92%)
Oct 30, 2023 2.447 2.545 2.447 2.545 9,182 +0.05(+1.96%)
Oct 27, 2023 2.496 2.526 2.496 2.496 6,256 -0.03(-1.16%)
Oct 26, 2023 2.467 2.526 2.437 2.526 1,064 +0.01(+0.39%)
Oct 25, 2023 2.457 2.535 2.457 2.516 6,408 +0.06(+2.39%)
Oct 24, 2023 2.496 2.594 2.457 2.457 7,043 -0.04(-1.57%)
Oct 23, 2023 2.506 2.565 2.406 2.496 14,030 -0.05(-1.92%)
Oct 20, 2023 2.496 2.557 2.496 2.545 7,722 +0.05(+1.96%)
Oct 19, 2023 2.506 2.506 2.496 2.496 2,175 +0.00(+0.00%)
Oct 18, 2023 2.555 2.594 2.496 2.496 9,361 -0.01(-0.39%)
Oct 17, 2023 2.545 2.634 2.506 2.506 18,936 -0.01(-0.39%)
Oct 16, 2023 2.496 2.643 2.516 2.516 19,775 -0.03(-1.15%)
Oct 13, 2023 2.535 2.575 2.506 2.545 2,912 -0.02(-0.76%)
Oct 12, 2023 2.477 2.565 2.477 2.565 1,751 +0.06(+2.34%)
Oct 11, 2023 2.594 2.594 2.477 2.506 3,561 -0.01(-0.39%)
Oct 10, 2023 2.584 2.594 2.495 2.516 7,385 +0.00(+0.00%)
Oct 09, 2023 2.545 2.604 2.506 2.516 12,193 -0.01(-0.39%)
Oct 06, 2023 2.457 2.565 2.457 2.526 2,955 -0.01(-0.39%)
Oct 05, 2023 2.575 2.575 2.486 2.535 13,048 -0.01(-0.38%)
Oct 04, 2023 2.516 2.555 2.486 2.545 11,155 +0.09(+3.59%)
Oct 03, 2023 2.545 2.545 2.457 2.457 17,763 -0.06(-2.33%)
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.