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

Ameriserv Financial (NQ: ASRV )

2.720 -0.040 (-1.45%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 25, 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 (%)
Jul 30, 2021 3.470 3.544 3.461 3.489 17,786 -0.08(-2.19%)
Jul 29, 2021 3.375 3.585 3.375 3.567 81,444 +0.16(+4.56%)
Jul 28, 2021 3.393 3.475 3.384 3.411 26,916 -0.01(-0.27%)
Jul 27, 2021 3.567 3.603 3.411 3.421 61,125 -0.15(-4.10%)
Jul 26, 2021 3.549 3.594 3.485 3.567 20,255 +0.05(+1.30%)
Jul 23, 2021 3.576 3.576 3.483 3.521 46,803 -0.05(-1.53%)
Jul 22, 2021 3.622 3.658 3.530 3.576 9,753 -0.03(-0.76%)
Jul 21, 2021 3.521 3.658 3.521 3.603 12,156 +0.12(+3.41%)
Jul 20, 2021 3.402 3.640 3.402 3.485 31,878 +0.07(+2.14%)
Jul 19, 2021 3.485 3.485 3.384 3.411 33,060 +0.00(+0.00%)
Jul 16, 2021 3.485 3.485 3.411 3.411 11,334 -0.05(-1.58%)
Jul 15, 2021 3.448 3.485 3.448 3.466 8,348 +0.04(+1.07%)
Jul 14, 2021 3.393 3.476 3.393 3.430 11,324 +0.03(+0.81%)
Jul 13, 2021 3.448 3.466 3.396 3.402 97,064 -0.08(-2.23%)
Jul 12, 2021 3.475 3.494 3.466 3.480 14,104 +0.00(+0.13%)
Jul 09, 2021 3.494 3.503 3.475 3.475 13,842 -0.03(-0.91%)
Jul 08, 2021 3.576 3.576 3.485 3.507 4,118 -0.05(-1.41%)
Jul 07, 2021 3.558 3.558 3.558 3.558 2,015 +0.04(+1.04%)
Jul 06, 2021 3.631 3.646 3.521 3.521 7,100 -0.10(-2.78%)
Jul 02, 2021 3.585 3.649 3.558 3.622 23,489 +0.09(+2.59%)
Jul 01, 2021 3.599 3.599 3.530 3.530 5,293 -0.06(-1.78%)
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%)
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.