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

Ameriserv Financial (NQ: ASRV )

2.400 -0.050 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 29, 2020 2.603 2.603 2.542 2.568 8,101 +0.05(+2.09%)
May 28, 2020 2.594 2.594 2.515 2.515 3,185 -0.12(-4.65%)
May 27, 2020 2.428 2.656 2.428 2.638 13,052 +0.04(+1.35%)
May 26, 2020 2.594 2.646 2.542 2.603 14,518 +0.08(+3.13%)
May 22, 2020 2.524 2.524 2.428 2.524 11,067 +0.05(+2.13%)
May 21, 2020 2.533 2.542 2.471 2.471 18,825 -0.04(-1.74%)
May 20, 2020 2.507 2.528 2.498 2.515 17,412 +0.01(+0.35%)
May 19, 2020 2.647 2.717 2.507 2.507 19,948 -0.12(-4.67%)
May 18, 2020 2.699 2.796 2.585 2.629 7,102 +0.05(+2.04%)
May 15, 2020 2.656 2.664 2.568 2.577 7,530 -0.18(-6.37%)
May 14, 2020 2.629 2.752 2.524 2.752 13,701 +0.12(+4.67%)
May 13, 2020 2.620 2.629 2.524 2.629 9,449 +0.02(+0.67%)
May 12, 2020 2.568 2.658 2.568 2.612 10,901 +0.05(+2.05%)
May 11, 2020 2.585 2.752 2.559 2.559 31,973 -0.13(-4.89%)
May 08, 2020 2.743 2.936 2.599 2.691 31,605 -0.01(-0.32%)
May 07, 2020 2.498 2.717 2.498 2.699 28,400 +0.16(+6.21%)
May 06, 2020 2.507 2.629 2.502 2.542 20,526 -0.01(-0.34%)
May 05, 2020 2.664 2.708 2.550 2.550 20,596 +0.00(+0.00%)
May 04, 2020 2.585 2.752 2.524 2.550 17,998 +0.01(+0.34%)
May 01, 2020 2.778 2.945 2.524 2.542 62,527 -0.23(-8.37%)
Apr 30, 2020 2.687 2.774 2.678 2.774 5,161 +0.13(+4.93%)
Apr 29, 2020 2.617 2.783 2.617 2.643 10,154 +0.03(+1.33%)
Apr 28, 2020 2.609 2.974 2.609 2.609 7,885 +0.05(+2.04%)
Apr 27, 2020 2.424 2.704 2.391 2.556 37,557 +0.21(+8.89%)
Apr 24, 2020 2.365 2.400 2.348 2.348 1,265 -0.02(-0.74%)
Apr 23, 2020 2.356 2.365 2.356 2.365 596 -0.01(-0.37%)
Apr 22, 2020 2.365 2.374 2.356 2.374 2,041 +0.01(+0.31%)
Apr 21, 2020 2.382 2.382 2.353 2.366 6,663 -0.01(-0.50%)
Apr 20, 2020 2.430 2.430 2.378 2.378 6,957 -0.02(-0.90%)
Apr 17, 2020 2.322 2.417 2.316 2.400 4,370 +0.22(+9.96%)
Apr 16, 2020 2.304 2.304 2.172 2.183 45,563 -0.16(-6.69%)
Apr 15, 2020 2.409 2.409 2.304 2.339 15,460 -0.03(-1.10%)
Apr 14, 2020 2.548 2.574 2.348 2.365 32,405 -0.11(-4.56%)
Apr 13, 2020 2.374 2.496 2.374 2.478 3,325 +0.05(+2.15%)
Apr 09, 2020 2.374 2.649 2.365 2.426 40,135 +0.14(+6.08%)
Apr 08, 2020 2.226 2.287 2.217 2.287 40,495 +0.06(+2.73%)
Apr 07, 2020 2.400 2.400 2.226 2.226 22,056 -0.17(-6.91%)
Apr 06, 2020 2.461 2.487 2.348 2.391 19,496 +0.01(+0.37%)
Apr 03, 2020 2.322 2.383 2.226 2.383 26,680 +0.13(+5.79%)
Apr 02, 2020 2.426 2.435 2.226 2.252 25,717 -0.17(-7.17%)
Apr 01, 2020 2.278 2.435 2.235 2.426 17,632 +0.15(+6.49%)
Mar 31, 2020 2.342 2.425 2.278 2.278 33,194 -0.03(-1.50%)
Mar 30, 2020 2.296 2.348 2.270 2.313 19,795 -0.16(-6.34%)
Mar 27, 2020 2.296 2.544 2.296 2.470 39,560 +0.17(+7.17%)
Mar 26, 2020 2.130 2.304 2.052 2.304 124,044 +0.23(+10.88%)
Mar 25, 2020 2.235 2.456 2.056 2.078 50,128 -0.15(-6.64%)
Mar 24, 2020 2.261 2.322 2.209 2.226 31,741 +0.00(+0.00%)
Mar 23, 2020 2.583 2.583 2.226 2.226 121,576 -0.42(-15.79%)
Mar 20, 2020 2.791 2.874 2.591 2.643 38,295 +0.03(+1.00%)
Mar 19, 2020 2.665 3.104 2.571 2.617 37,006 -0.08(-2.90%)
Mar 18, 2020 3.000 3.009 2.626 2.696 74,925 -0.31(-10.40%)
Mar 17, 2020 3.130 3.139 3.000 3.009 16,301 -0.06(-1.98%)
Mar 16, 2020 3.183 3.183 2.956 3.070 98,767 -0.15(-4.59%)
Mar 13, 2020 2.835 3.280 2.835 3.217 13,685 +0.43(+15.62%)
Mar 12, 2020 3.261 3.300 2.783 2.783 108,177 -0.48(-14.67%)
Mar 11, 2020 3.296 3.343 3.261 3.261 110,696 +0.00(+0.00%)
Mar 10, 2020 3.261 3.374 3.261 3.261 24,658 -0.04(-1.32%)
Mar 09, 2020 3.435 3.435 3.261 3.304 76,205 -0.13(-3.80%)
Mar 06, 2020 3.443 3.470 3.435 3.435 37,260 -0.02(-0.50%)
Mar 05, 2020 3.470 3.478 3.443 3.452 38,767 -0.01(-0.25%)
Mar 04, 2020 3.461 3.478 3.461 3.461 11,212 +0.00(+0.00%)
Mar 03, 2020 3.461 3.478 3.443 3.461 120,191 -0.01(-0.25%)
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.