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

Ameriserv Financial (NQ: ASRV )

2.510 -0.280 (-10.04%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 3.373 3.373 3.373 0 +0.00(+0.00%)
Mar 28, 2018 3.415 3.457 3.342 3.373 20,834 -0.08(-2.44%)
Mar 27, 2018 3.436 3.457 3.369 3.457 68,885 +0.00(+0.00%)
Mar 26, 2018 3.415 3.457 3.390 3.457 53,890 +0.08(+2.50%)
Mar 23, 2018 3.436 3.457 3.373 3.373 15,377 -0.04(-1.23%)
Mar 22, 2018 3.457 3.542 3.415 3.415 61,691 -0.06(-1.82%)
Mar 21, 2018 3.415 3.500 3.415 3.478 30,468 +0.06(+1.85%)
Mar 20, 2018 3.457 3.457 3.415 3.415 16,985 -0.04(-1.22%)
Mar 19, 2018 3.500 3.500 3.415 3.457 53,581 -0.04(-1.20%)
Mar 16, 2018 3.457 3.500 3.457 3.500 9,309 +0.00(+0.00%)
Mar 15, 2018 3.457 3.500 3.457 3.500 11,006 +0.04(+1.22%)
Mar 14, 2018 3.457 3.500 3.457 3.457 9,847 +0.00(+0.00%)
Mar 13, 2018 3.500 3.500 3.440 3.457 20,433 -0.04(-1.20%)
Mar 12, 2018 3.491 3.500 3.415 3.500 16,004 +0.04(+1.22%)
Mar 09, 2018 3.457 3.500 3.435 3.457 30,411 +0.00(+0.00%)
Mar 08, 2018 3.457 3.457 3.373 3.457 22,617 +0.08(+2.50%)
Mar 07, 2018 3.457 3.457 3.415 3.373 15,801 -0.04(-1.23%)
Mar 06, 2018 3.449 3.457 3.381 3.415 14,451 +0.00(+0.00%)
Mar 05, 2018 3.415 3.457 3.373 3.415 42,175 -0.08(-2.41%)
Mar 02, 2018 3.415 3.500 3.415 3.500 4,313 +0.08(+2.47%)
Mar 01, 2018 3.457 3.457 3.415 3.415 11,985 +0.00(+0.00%)
Feb 28, 2018 3.542 3.542 3.415 3.415 10,243 -0.13(-3.57%)
Feb 27, 2018 3.542 3.542 3.515 3.542 7,057 +0.04(+1.21%)
Feb 26, 2018 3.542 3.542 3.500 3.500 5,610 -0.04(-1.19%)
Feb 23, 2018 3.542 3.542 3.504 3.542 9,610 +0.04(+1.21%)
Feb 22, 2018 3.542 3.542 3.473 3.500 8,334 -0.04(-1.19%)
Feb 21, 2018 3.511 3.542 3.463 3.542 5,372 +0.08(+2.44%)
Feb 20, 2018 3.500 3.542 3.457 3.457 12,252 -0.06(-1.67%)
Feb 16, 2018 3.516 3.516 3.516 0 +0.06(+1.70%)
Feb 15, 2018 3.500 3.523 3.455 3.457 14,993 +0.00(+0.00%)
Feb 14, 2018 3.415 3.517 3.415 3.457 14,328 -0.04(-1.20%)
Feb 13, 2018 3.373 3.500 3.373 3.500 12,592 +0.13(+3.75%)
Feb 12, 2018 3.373 3.415 3.373 3.373 21,775 +0.00(+0.00%)
Feb 09, 2018 3.441 3.457 3.373 3.373 19,551 +0.00(+0.00%)
Feb 08, 2018 3.542 3.542 3.373 3.373 35,106 -0.16(-4.53%)
Feb 07, 2018 3.500 3.584 3.500 3.533 16,787 +0.08(+2.20%)
Feb 06, 2018 3.457 3.584 3.434 3.457 17,714 +0.00(+0.00%)
Feb 05, 2018 3.415 3.457 3.415 3.457 20,214 +0.00(+0.00%)
Feb 02, 2018 3.457 3.542 3.457 3.457 18,872 -0.03(-0.85%)
Feb 01, 2018 3.487 3.529 3.487 3.487 20,255 +0.04(+1.22%)
Jan 31, 2018 3.529 3.529 3.445 3.445 37,902 -0.04(-1.20%)
Jan 30, 2018 3.529 3.487 3.487 31,936 +0.00(+0.00%)
Jan 29, 2018 3.487 3.529 3.458 3.487 35,281 -0.04(-1.19%)
Jan 26, 2018 3.487 3.529 3.403 3.529 14,161 +0.08(+2.44%)
Jan 25, 2018 3.445 3.529 3.403 3.445 84,731 +0.00(+0.00%)
Jan 24, 2018 3.403 3.445 3.403 3.445 85,595 +0.04(+1.23%)
Jan 23, 2018 3.361 3.529 3.361 3.403 41,353 +0.00(+0.00%)
Jan 22, 2018 3.403 3.445 3.403 3.403 26,108 +0.00(+0.00%)
Jan 19, 2018 3.424 3.445 3.403 3.403 22,633 +0.00(+0.00%)
Jan 18, 2018 3.403 3.445 3.403 3.403 19,820 +0.00(+0.00%)
Jan 17, 2018 3.487 3.487 3.403 3.403 33,014 -0.04(-1.22%)
Jan 16, 2018 3.445 3.478 3.445 3.445 68,797 +0.04(+1.23%)
Jan 12, 2018 3.403 3.403 3.403 0 -0.04(-1.22%)
Jan 11, 2018 3.445 3.487 3.403 3.445 32,688 +0.04(+1.23%)
Jan 10, 2018 3.361 3.445 3.361 3.403 19,161 +0.04(+1.25%)
Jan 09, 2018 3.403 3.441 3.361 3.361 27,445 -0.04(-1.23%)
Jan 08, 2018 3.361 3.445 3.361 3.403 15,515 +0.00(+0.00%)
Jan 05, 2018 3.403 3.487 3.382 3.403 52,502 +0.00(+0.00%)
Jan 04, 2018 3.445 3.445 3.403 3.403 8,408 -0.04(-1.22%)
Jan 03, 2018 3.403 3.445 3.388 3.445 52,465 +0.04(+1.23%)
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.