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

Ameriserv Financial (NQ: ASRV )

2.390 -0.010 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 28, 2019 3.590 3.599 3.590 3.599 12,623 +0.00(+0.00%)
Feb 27, 2019 3.599 3.599 3.590 3.599 15,193 +0.00(+0.00%)
Feb 26, 2019 3.573 3.599 3.573 3.599 34,416 +0.03(+0.71%)
Feb 25, 2019 3.565 3.582 3.556 3.573 47,897 +0.01(+0.24%)
Feb 22, 2019 3.565 3.582 3.565 3.565 13,313 -0.02(-0.47%)
Feb 21, 2019 3.565 3.582 3.556 3.582 37,215 +0.03(+0.72%)
Feb 20, 2019 3.565 3.565 3.556 3.556 37,808 -0.00(-0.12%)
Feb 19, 2019 3.539 3.565 3.539 3.561 79,837 +0.04(+1.08%)
Feb 15, 2019 3.556 3.565 3.522 3.522 25,920 -0.03(-0.72%)
Feb 14, 2019 3.539 3.556 3.535 3.548 34,178 +0.01(+0.24%)
Feb 13, 2019 3.514 3.539 3.501 3.539 25,530 +0.02(+0.48%)
Feb 12, 2019 3.505 3.539 3.505 3.522 21,130 +0.02(+0.48%)
Feb 11, 2019 3.522 3.522 3.505 3.505 36,757 -0.01(-0.24%)
Feb 08, 2019 3.480 3.522 3.480 3.514 34,403 +0.03(+0.97%)
Feb 07, 2019 3.488 3.505 3.480 3.480 18,345 -0.03(-0.96%)
Feb 06, 2019 3.522 3.522 3.505 3.514 9,652 +0.01(+0.24%)
Feb 05, 2019 3.505 3.531 3.505 3.505 30,543 -0.01(-0.36%)
Feb 04, 2019 3.480 3.522 3.480 3.518 8,470 +0.04(+1.10%)
Feb 01, 2019 3.514 3.514 3.463 3.480 45,596 -0.02(-0.49%)
Jan 31, 2019 3.488 3.505 3.482 3.497 9,066 +0.00(+0.01%)
Jan 30, 2019 3.505 3.505 3.477 3.497 22,688 -0.01(-0.25%)
Jan 29, 2019 3.480 3.505 3.472 3.505 32,066 +0.04(+1.22%)
Jan 28, 2019 3.455 3.480 3.455 3.463 3,397 +0.01(+0.24%)
Jan 25, 2019 3.480 3.488 3.446 3.455 41,910 -0.03(-0.97%)
Jan 24, 2019 3.476 3.488 3.466 3.488 2,131 +0.02(+0.49%)
Jan 23, 2019 3.499 3.521 3.463 3.472 95,143 +0.00(+0.00%)
Jan 22, 2019 3.477 3.539 3.464 3.472 11,287 -0.02(-0.48%)
Jan 18, 2019 3.480 3.497 3.480 3.488 8,405 +0.02(+0.49%)
Jan 17, 2019 3.463 3.480 3.461 3.472 12,213 +0.00(+0.00%)
Jan 16, 2019 3.463 3.488 3.455 3.472 68,904 +0.02(+0.57%)
Jan 15, 2019 3.458 3.463 3.450 3.452 2,357 +0.01(+0.41%)
Jan 14, 2019 3.463 3.463 3.438 3.438 10,088 -0.03(-0.73%)
Jan 11, 2019 3.463 3.463 3.463 3.463 355 +0.03(+0.74%)
Jan 10, 2019 3.429 3.497 3.429 3.438 7,996 -0.02(-0.62%)
Jan 09, 2019 3.429 3.463 3.429 3.459 4,523 +0.02(+0.62%)
Jan 08, 2019 3.438 3.446 3.429 3.438 17,851 +0.01(+0.25%)
Jan 07, 2019 3.429 3.433 3.409 3.429 1,805 -0.03(-0.98%)
Jan 04, 2019 3.412 3.463 3.412 3.463 13,378 +0.06(+1.74%)
Jan 03, 2019 3.389 3.421 3.389 3.404 610 +0.01(+0.25%)
Jan 02, 2019 3.421 3.421 3.336 3.396 29,860 -0.01(-0.25%)
Dec 31, 2018 3.472 3.573 3.404 3.404 15,154 -0.08(-2.42%)
Dec 28, 2018 3.438 3.539 3.396 3.488 7,458 +0.03(+0.98%)
Dec 27, 2018 3.353 3.531 3.353 3.455 49,131 +0.09(+2.76%)
Dec 26, 2018 3.353 3.387 3.319 3.362 48,556 -0.04(-1.24%)
Dec 24, 2018 3.404 3.412 3.353 3.404 2,249 -0.01(-0.25%)
Dec 21, 2018 3.379 3.412 3.345 3.412 11,128 +0.03(+1.00%)
Dec 20, 2018 3.362 3.396 3.345 3.379 23,686 -0.05(-1.48%)
Dec 19, 2018 3.421 3.446 3.396 3.429 11,289 +0.04(+1.25%)
Dec 18, 2018 3.463 3.476 3.387 3.387 5,847 -0.01(-0.25%)
Dec 17, 2018 3.463 3.472 3.387 3.396 22,316 -0.07(-1.95%)
Dec 14, 2018 3.480 3.480 3.463 3.463 16,929 -0.02(-0.65%)
Dec 13, 2018 3.455 3.514 3.455 3.486 35,834 +0.02(+0.65%)
Dec 12, 2018 3.463 3.472 3.463 3.463 22,308 +0.00(+0.00%)
Dec 11, 2018 3.480 3.501 3.463 3.463 14,070 +0.00(+0.00%)
Dec 10, 2018 3.455 3.472 3.455 3.463 50,373 +0.01(+0.24%)
Dec 07, 2018 3.455 3.497 3.455 3.455 7,340 +0.00(+0.00%)
Dec 06, 2018 3.472 3.531 3.446 3.455 55,637 -0.02(-0.49%)
Dec 04, 2018 3.556 3.556 3.463 3.472 37,056 -0.08(-2.38%)
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.