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

Ameriserv Financial (NQ: ASRV )

2.700 +0.100 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 28, 2007 2.598 2.598 2.575 2.590 22,997 -0.01(-0.30%)
Sep 27, 2007 2.606 2.614 2.590 2.598 7,647 +0.00(+0.00%)
Sep 26, 2007 2.629 2.629 2.559 2.598 25,239 -0.02(-0.89%)
Sep 25, 2007 2.730 2.730 2.606 2.621 17,612 -0.10(-3.71%)
Sep 24, 2007 2.723 2.723 2.707 2.723 7,488 +0.00(+0.00%)
Sep 21, 2007 2.629 2.746 2.629 2.723 20,863 +0.07(+2.64%)
Sep 20, 2007 2.653 2.668 2.629 2.653 11,813 -0.02(-0.58%)
Sep 19, 2007 2.645 2.668 2.621 2.668 16,326 +0.03(+0.95%)
Sep 18, 2007 2.629 2.660 2.629 2.643 16,218 +0.01(+0.53%)
Sep 17, 2007 2.645 2.653 2.629 2.629 10,508 -0.02(-0.59%)
Sep 14, 2007 2.660 2.660 2.621 2.645 12,974 +0.01(+0.30%)
Sep 13, 2007 2.637 2.660 2.637 2.637 6,817 +0.00(+0.00%)
Sep 12, 2007 2.653 2.653 2.637 2.637 3,985 -0.01(-0.29%)
Sep 11, 2007 2.660 2.668 2.645 2.645 14,598 -0.01(-0.29%)
Sep 10, 2007 2.660 2.660 2.653 2.653 11,534 +0.00(+0.00%)
Sep 07, 2007 2.660 2.668 2.653 2.653 25,842 -0.02(-0.58%)
Sep 06, 2007 2.668 2.668 2.660 2.668 3,967 +0.01(+0.29%)
Sep 05, 2007 2.645 2.680 2.645 2.660 37,753 +0.00(+0.00%)
Sep 04, 2007 2.645 2.691 2.645 2.660 18,307 +0.02(+0.59%)
Aug 31, 2007 2.684 2.707 2.645 2.645 18,178 -0.02(-0.58%)
Aug 30, 2007 2.761 2.761 2.660 2.660 28,826 -0.01(-0.29%)
Aug 29, 2007 2.668 2.699 2.653 2.668 39,945 +0.01(+0.29%)
Aug 28, 2007 2.676 2.684 2.660 2.660 20,232 -0.02(-0.87%)
Aug 27, 2007 2.684 2.684 2.668 2.684 4,521 -0.04(-1.43%)
Aug 24, 2007 2.673 2.723 2.673 2.723 22,646 +0.04(+1.45%)
Aug 23, 2007 2.668 2.684 2.668 2.684 5,785 +0.02(+0.58%)
Aug 22, 2007 2.653 2.684 2.653 2.668 19,203 +0.02(+0.59%)
Aug 21, 2007 2.723 2.730 2.653 2.653 25,617 -0.08(-2.85%)
Aug 20, 2007 2.746 2.785 2.723 2.730 59,169 -0.02(-0.57%)
Aug 17, 2007 2.839 2.839 2.730 2.746 58,295 -0.12(-4.08%)
Aug 16, 2007 2.855 2.870 2.800 2.863 38,896 -0.02(-0.54%)
Aug 15, 2007 2.925 3.018 2.878 2.878 3,818 -0.11(-3.65%)
Aug 14, 2007 2.824 2.987 2.800 2.987 9,981 +0.15(+5.21%)
Aug 13, 2007 2.800 2.847 2.800 2.839 6,497 +0.02(+0.55%)
Aug 10, 2007 2.839 2.909 2.800 2.824 12,536 -0.08(-2.68%)
Aug 09, 2007 2.925 2.925 2.855 2.901 16,776 +0.05(+1.91%)
Aug 08, 2007 2.808 2.863 2.800 2.847 25,703 +0.01(+0.27%)
Aug 07, 2007 2.800 2.855 2.800 2.839 9,400 +0.10(+3.69%)
Aug 06, 2007 2.746 2.808 2.723 2.738 18,136 -0.10(-3.56%)
Aug 03, 2007 2.824 3.049 2.824 2.839 5,638 -0.19(-6.41%)
Aug 02, 2007 2.995 3.034 2.894 3.034 5,045 +0.05(+1.83%)
Aug 01, 2007 2.964 2.979 2.917 2.979 3,581 +0.05(+1.59%)
Jul 31, 2007 2.754 2.948 2.746 2.933 18,499 +0.18(+6.50%)
Jul 30, 2007 2.831 2.831 2.746 2.754 11,090 -0.12(-4.32%)
Jul 27, 2007 2.824 2.917 2.785 2.878 29,317 +0.00(+0.00%)
Jul 26, 2007 2.925 2.971 2.878 2.878 35,899 -0.08(-2.63%)
Jul 25, 2007 3.073 3.073 2.933 2.956 33,877 -0.23(-7.09%)
Jul 24, 2007 2.917 3.181 2.917 3.181 26,235 +0.26(+9.07%)
Jul 23, 2007 2.995 3.080 2.917 2.917 36,786 -0.09(-3.10%)
Jul 20, 2007 3.111 3.158 2.925 3.010 27,133 -0.14(-4.44%)
Jul 19, 2007 3.018 3.150 3.018 3.150 3,573 +0.17(+5.74%)
Jul 18, 2007 3.065 3.119 2.933 2.979 13,566 -0.16(-4.96%)
Jul 17, 2007 3.111 3.135 3.026 3.135 8,934 +0.10(+3.33%)
Jul 16, 2007 2.987 3.057 2.987 3.034 18,660 +0.04(+1.30%)
Jul 13, 2007 3.049 3.057 2.987 2.995 11,215 -0.05(-1.79%)
Jul 12, 2007 3.197 3.220 3.049 3.049 7,762 -0.17(-5.31%)
Jul 11, 2007 3.197 3.244 3.189 3.220 3,872 -0.02(-0.48%)
Jul 10, 2007 3.236 3.251 3.236 3.236 18,447 -0.01(-0.24%)
Jul 09, 2007 3.244 3.267 3.236 3.244 16,378 -0.01(-0.33%)
Jul 06, 2007 3.275 3.275 3.236 3.254 10,384 -0.04(-1.33%)
Jul 05, 2007 3.275 3.306 3.267 3.298 29,246 +0.01(+0.24%)
Jul 03, 2007 3.314 3.314 3.290 3.290 6,105 -0.02(-0.70%)
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.