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, 2022 3.699 3.709 3.699 3.709 653 -0.04(-1.01%)
Dec 29, 2022 3.718 3.746 3.709 3.746 160,497 +0.04(+1.02%)
Dec 28, 2022 3.699 3.723 3.699 3.709 2,347 -0.01(-0.25%)
Dec 27, 2022 3.751 3.751 3.699 3.718 13,461 -0.04(-1.00%)
Dec 23, 2022 3.709 3.771 3.709 3.756 1,440 -0.05(-1.24%)
Dec 22, 2022 3.756 3.803 3.699 3.803 5,476 +0.02(+0.50%)
Dec 21, 2022 3.784 3.784 3.774 3.784 1,951 +0.04(+1.01%)
Dec 20, 2022 3.718 3.850 3.718 3.746 1,848 +0.00(+0.00%)
Dec 19, 2022 3.859 3.859 3.746 3.746 3,714 -0.11(-2.93%)
Dec 16, 2022 3.737 3.859 3.718 3.859 38,944 +0.09(+2.50%)
Dec 15, 2022 3.746 3.765 3.718 3.765 4,301 -0.01(-0.25%)
Dec 14, 2022 3.765 3.774 3.746 3.774 20,994 +0.01(+0.25%)
Dec 13, 2022 3.765 3.774 3.765 3.765 20,348 +0.00(+0.00%)
Dec 12, 2022 3.765 3.781 3.765 3.765 11,580 +0.00(+0.00%)
Dec 09, 2022 3.765 3.784 3.765 3.765 3,833 +0.00(+0.00%)
Dec 08, 2022 3.774 3.803 3.765 3.765 3,056 +0.00(+0.00%)
Dec 07, 2022 3.765 3.770 3.765 3.765 5,662 +0.00(+0.00%)
Dec 06, 2022 3.661 3.774 3.661 3.765 12,283 +0.03(+0.76%)
Dec 05, 2022 3.765 3.784 3.709 3.737 16,586 -0.06(-1.49%)
Dec 02, 2022 3.831 3.840 3.793 3.793 4,401 +0.00(+0.00%)
Dec 01, 2022 3.765 3.821 3.765 3.793 1,799 -0.06(-1.47%)
Nov 30, 2022 3.859 3.859 3.765 3.850 4,054 +0.07(+1.74%)
Nov 29, 2022 3.791 3.791 3.774 3.784 2,892 +0.02(+0.50%)
Nov 28, 2022 3.765 3.812 3.765 3.765 8,653 +0.00(+0.00%)
Nov 25, 2022 3.765 3.793 3.765 3.765 805 -0.01(-0.25%)
Nov 23, 2022 3.784 3.784 3.774 3.774 875 -0.03(-0.74%)
Nov 22, 2022 3.812 3.840 3.793 3.803 11,315 +0.01(+0.25%)
Nov 21, 2022 3.784 3.812 3.765 3.793 16,724 -0.01(-0.25%)
Nov 18, 2022 3.793 3.817 3.774 3.803 4,726 +0.01(+0.25%)
Nov 17, 2022 3.737 3.812 3.737 3.793 12,370 +0.05(+1.26%)
Nov 16, 2022 3.746 3.746 3.737 3.746 4,767 +0.01(+0.25%)
Nov 15, 2022 3.746 3.746 3.737 3.737 56,075 +0.02(+0.51%)
Nov 14, 2022 3.671 3.746 3.671 3.718 17,012 +0.05(+1.28%)
Nov 11, 2022 3.727 3.746 3.643 3.671 22,195 -0.02(-0.51%)
Nov 10, 2022 3.746 3.746 3.680 3.690 11,206 -0.05(-1.26%)
Nov 09, 2022 3.680 3.737 3.671 3.737 8,862 +0.06(+1.53%)
Nov 08, 2022 3.699 3.751 3.680 3.680 280,674 +0.00(+0.00%)
Nov 07, 2022 3.690 3.746 3.643 3.680 12,940 -0.03(-0.76%)
Nov 04, 2022 3.699 3.709 3.690 3.709 1,249 +0.04(+1.03%)
Nov 03, 2022 3.662 3.671 3.652 3.671 1,077 -0.06(-1.50%)
Nov 02, 2022 3.736 3.811 3.652 3.727 13,008 -0.01(-0.25%)
Nov 01, 2022 3.718 3.764 3.690 3.736 2,849 -0.03(-0.74%)
Oct 31, 2022 3.792 3.811 3.764 3.764 13,617 -0.05(-1.23%)
Oct 28, 2022 3.755 3.811 3.718 3.811 2,583 -0.01(-0.24%)
Oct 27, 2022 3.718 3.820 3.718 3.820 1,238 +0.07(+1.74%)
Oct 26, 2022 3.811 3.820 3.718 3.755 5,883 +0.01(+0.25%)
Oct 25, 2022 3.809 3.809 3.736 3.746 6,903 -0.05(-1.23%)
Oct 24, 2022 3.690 3.820 3.662 3.792 18,669 +0.06(+1.50%)
Oct 21, 2022 3.643 3.736 3.615 3.736 41,324 +0.15(+4.17%)
Oct 20, 2022 3.512 3.587 3.512 3.587 31,916 +0.08(+2.40%)
Oct 19, 2022 3.540 3.606 3.503 3.503 5,635 -0.04(-1.06%)
Oct 18, 2022 3.540 3.559 3.503 3.540 17,056 +0.07(+2.16%)
Oct 17, 2022 3.496 3.496 3.437 3.465 5,260 +0.00(+0.00%)
Oct 14, 2022 3.500 3.500 3.419 3.465 2,598 -0.01(-0.27%)
Oct 13, 2022 3.457 3.545 3.419 3.475 2,525 +0.01(+0.27%)
Oct 12, 2022 3.545 3.545 3.456 3.465 2,297 +0.01(+0.27%)
Oct 11, 2022 3.465 3.484 3.456 3.456 7,677 -0.01(-0.27%)
Oct 10, 2022 3.479 3.479 3.465 3.465 2,391 +0.00(+0.00%)
Oct 07, 2022 3.475 3.489 3.465 3.465 2,985 -0.05(-1.33%)
Oct 06, 2022 3.559 3.559 3.465 3.512 56,986 -0.01(-0.27%)
Oct 05, 2022 3.604 3.604 3.521 3.521 2,005 +0.00(+0.00%)
Oct 04, 2022 3.531 3.604 3.521 3.521 4,546 -0.03(-0.79%)
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.