Skip to main content

Ameriserv Financial (NQ: ASRV )

2.600 -0.110 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 3.549 3.603 3.475 3.594 18,295 +0.05(+1.29%)
Jun 29, 2021 3.603 3.650 3.549 3.549 14,939 -0.06(-1.77%)
Jun 28, 2021 3.567 3.672 3.567 3.613 44,804 +0.16(+4.77%)
Jun 25, 2021 3.567 3.622 3.430 3.448 107,422 -0.12(-3.33%)
Jun 24, 2021 3.613 3.613 3.567 3.567 11,227 -0.02(-0.51%)
Jun 23, 2021 3.576 3.632 3.567 3.585 5,053 -0.03(-0.76%)
Jun 22, 2021 3.640 3.649 3.567 3.613 9,834 -0.01(-0.25%)
Jun 21, 2021 3.658 3.658 3.613 3.622 10,241 -0.02(-0.50%)
Jun 18, 2021 3.613 3.649 3.613 3.640 27,874 -0.01(-0.25%)
Jun 17, 2021 3.622 3.704 3.622 3.649 17,964 +0.03(+0.76%)
Jun 16, 2021 3.713 3.722 3.622 3.622 7,150 -0.05(-1.25%)
Jun 15, 2021 3.750 3.750 3.667 3.667 8,225 -0.01(-0.25%)
Jun 14, 2021 3.722 3.747 3.677 3.677 6,726 -0.03(-0.74%)
Jun 11, 2021 3.677 3.713 3.677 3.704 18,631 -0.01(-0.25%)
Jun 10, 2021 3.759 3.759 3.704 3.713 5,299 -0.04(-0.98%)
Jun 09, 2021 3.795 3.795 3.722 3.750 6,017 -0.01(-0.24%)
Jun 08, 2021 3.704 3.814 3.704 3.759 4,756 +0.03(+0.74%)
Jun 07, 2021 3.777 3.777 3.704 3.731 8,461 -0.06(-1.69%)
Jun 04, 2021 3.814 3.822 3.777 3.795 5,849 -0.02(-0.48%)
Jun 03, 2021 3.777 3.814 3.777 3.814 9,450 +0.04(+0.97%)
Jun 02, 2021 3.777 3.823 3.777 3.777 6,487 +0.00(+0.00%)
Jun 01, 2021 3.831 3.831 3.763 3.777 5,676 -0.05(-1.20%)
May 28, 2021 3.768 3.823 3.750 3.823 2,340 +0.05(+1.46%)
May 27, 2021 3.750 3.823 3.722 3.768 22,518 -0.01(-0.24%)
May 26, 2021 3.805 3.850 3.768 3.777 8,561 -0.05(-1.20%)
May 25, 2021 3.869 3.917 3.823 3.823 5,207 -0.05(-1.18%)
May 24, 2021 3.860 3.924 3.860 3.869 13,518 +0.00(+0.00%)
May 21, 2021 3.869 3.892 3.850 3.869 14,097 -0.02(-0.47%)
May 20, 2021 3.887 3.942 3.869 3.887 13,091 -0.01(-0.23%)
May 19, 2021 3.933 3.978 3.887 3.896 5,909 -0.04(-0.93%)
May 18, 2021 3.942 3.978 3.933 3.933 12,570 -0.01(-0.23%)
May 17, 2021 3.924 3.969 3.896 3.942 13,968 +0.05(+1.17%)
May 14, 2021 3.914 3.969 3.864 3.896 15,033 +0.01(+0.24%)
May 13, 2021 3.869 3.924 3.860 3.887 19,495 +0.05(+1.19%)
May 12, 2021 3.933 3.933 3.840 3.841 20,932 -0.07(-1.87%)
May 11, 2021 3.905 3.942 3.878 3.914 27,199 +0.02(+0.47%)
May 10, 2021 3.850 3.933 3.826 3.896 6,234 -0.03(-0.70%)
May 07, 2021 3.933 3.933 3.887 3.924 10,296 +0.01(+0.23%)
May 06, 2021 3.831 3.933 3.831 3.914 24,236 +0.03(+0.71%)
May 05, 2021 3.841 3.925 3.759 3.887 26,170 +0.04(+0.95%)
May 04, 2021 3.832 3.869 3.795 3.850 9,450 -0.02(-0.47%)
May 03, 2021 3.841 3.869 3.759 3.869 7,725 +0.03(+0.71%)
Apr 30, 2021 3.857 3.860 3.750 3.841 27,335 +0.01(+0.36%)
Apr 29, 2021 3.909 3.909 3.809 3.827 46,148 -0.04(-0.94%)
Apr 28, 2021 3.864 3.882 3.864 3.864 15,534 +0.00(+0.00%)
Apr 27, 2021 3.809 3.891 3.800 3.864 83,343 +0.05(+1.43%)
Apr 26, 2021 3.818 3.818 3.773 3.809 16,115 +0.01(+0.24%)
Apr 23, 2021 3.737 3.808 3.700 3.800 56,426 +0.08(+2.20%)
Apr 22, 2021 3.573 3.718 3.573 3.718 23,967 +0.17(+4.87%)
Apr 21, 2021 3.582 3.618 3.482 3.546 35,807 -0.03(-0.76%)
Apr 20, 2021 3.637 3.637 3.546 3.573 13,145 -0.06(-1.75%)
Apr 19, 2021 3.637 3.682 3.637 3.637 16,133 +0.00(+0.00%)
Apr 16, 2021 3.637 3.700 3.637 3.637 63,796 -0.01(-0.25%)
Apr 15, 2021 3.646 3.664 3.614 3.646 25,235 +0.01(+0.25%)
Apr 14, 2021 3.673 3.673 3.564 3.637 8,311 -0.01(-0.25%)
Apr 13, 2021 3.555 3.664 3.464 3.646 51,160 +0.13(+3.62%)
Apr 12, 2021 3.455 3.518 3.418 3.518 79,737 +0.06(+1.84%)
Apr 09, 2021 3.473 3.500 3.337 3.455 89,644 +0.00(+0.00%)
Apr 08, 2021 3.555 3.618 3.437 3.455 245,928 -0.11(-3.06%)
Apr 07, 2021 3.655 3.655 3.555 3.564 11,898 -0.08(-2.24%)
Apr 06, 2021 3.646 3.646 3.555 3.646 9,613 +0.01(+0.25%)
Apr 05, 2021 3.637 3.673 3.555 3.637 14,035 -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.