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

Ameriserv Financial (NQ: ASRV )

2.440 +0.020 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2019 3.612 3.635 3.576 3.601 49,418 +0.02(+0.49%)
Sep 27, 2019 3.627 3.644 3.583 3.583 10,003 -0.02(-0.64%)
Sep 26, 2019 3.653 3.653 3.583 3.606 4,080 -0.01(-0.32%)
Sep 25, 2019 3.592 3.653 3.592 3.618 6,794 -0.01(-0.24%)
Sep 24, 2019 3.592 3.644 3.583 3.627 15,717 +0.02(+0.48%)
Sep 23, 2019 3.618 3.653 3.583 3.609 9,915 -0.04(-1.19%)
Sep 20, 2019 3.583 3.653 3.583 3.653 16,211 +0.07(+1.94%)
Sep 19, 2019 3.583 3.601 3.583 3.583 14,402 +0.01(+0.24%)
Sep 18, 2019 3.583 3.627 3.575 3.575 3,729 -0.01(-0.24%)
Sep 17, 2019 3.618 3.630 3.575 3.583 25,152 -0.03(-0.96%)
Sep 16, 2019 3.653 3.653 3.618 3.618 2,626 -0.01(-0.36%)
Sep 13, 2019 3.618 3.653 3.618 3.631 8,048 -0.01(-0.36%)
Sep 12, 2019 3.609 3.653 3.609 3.644 10,042 -0.01(-0.24%)
Sep 11, 2019 3.627 3.653 3.616 3.653 6,226 +0.03(+0.72%)
Sep 10, 2019 3.627 3.627 3.592 3.627 8,966 +0.00(+0.00%)
Sep 09, 2019 3.688 3.688 3.618 3.627 13,467 +0.04(+1.21%)
Sep 06, 2019 3.688 3.688 3.583 3.583 33,458 -0.10(-2.83%)
Sep 05, 2019 3.660 3.688 3.660 3.688 710 +0.08(+2.17%)
Sep 04, 2019 3.627 3.644 3.609 3.609 1,636 -0.02(-0.60%)
Sep 03, 2019 3.679 3.679 3.618 3.631 6,653 +0.02(+0.60%)
Aug 30, 2019 3.653 3.653 3.609 3.609 23,915 -0.03(-0.95%)
Aug 29, 2019 3.644 3.696 3.640 3.644 12,503 -0.01(-0.24%)
Aug 28, 2019 3.670 3.670 3.644 3.653 8,943 +0.00(+0.00%)
Aug 27, 2019 3.635 3.670 3.627 3.653 54,206 -0.00(-0.03%)
Aug 26, 2019 3.609 3.662 3.592 3.654 17,113 +0.07(+1.97%)
Aug 23, 2019 3.635 3.653 3.583 3.583 10,807 -0.04(-1.20%)
Aug 22, 2019 3.599 3.635 3.599 3.627 3,534 +0.02(+0.48%)
Aug 21, 2019 3.609 3.609 3.601 3.609 6,319 +0.01(+0.24%)
Aug 20, 2019 3.627 3.644 3.575 3.601 17,707 -0.05(-1.43%)
Aug 19, 2019 3.609 3.670 3.609 3.653 78,987 +0.04(+1.08%)
Aug 16, 2019 3.627 3.627 3.614 3.614 3,219 +0.01(+0.36%)
Aug 15, 2019 3.566 3.609 3.566 3.601 16,008 +0.00(+0.00%)
Aug 14, 2019 3.566 3.601 3.566 3.601 32,126 +0.00(+0.00%)
Aug 13, 2019 3.566 3.601 3.566 3.601 68,857 +0.03(+0.73%)
Aug 12, 2019 3.575 3.586 3.566 3.575 11,341 -0.06(-1.67%)
Aug 09, 2019 3.618 3.644 3.593 3.635 6,323 +0.07(+1.95%)
Aug 08, 2019 3.644 3.644 3.566 3.566 6,456 -0.02(-0.49%)
Aug 07, 2019 3.601 3.635 3.583 3.583 5,253 -0.03(-0.72%)
Aug 06, 2019 3.575 3.618 3.575 3.609 28,020 +0.04(+1.22%)
Aug 05, 2019 3.566 3.579 3.566 3.566 2,290 -0.03(-0.97%)
Aug 02, 2019 3.601 3.609 3.566 3.601 2,299 +0.06(+1.60%)
Aug 01, 2019 3.579 3.605 3.544 3.544 13,318 +0.00(+0.00%)
Jul 31, 2019 3.544 3.605 3.544 3.544 22,707 -0.05(-1.44%)
Jul 30, 2019 3.579 3.596 3.553 3.596 33,341 +0.05(+1.46%)
Jul 29, 2019 3.544 3.613 3.544 3.544 7,710 +0.00(+0.00%)
Jul 26, 2019 3.561 3.605 3.544 3.544 6,825 -0.02(-0.50%)
Jul 25, 2019 3.555 3.562 3.544 3.562 11,013 -0.01(-0.23%)
Jul 24, 2019 3.561 3.570 3.553 3.570 5,921 +0.03(+0.73%)
Jul 23, 2019 3.544 3.561 3.544 3.544 3,321 -0.01(-0.24%)
Jul 22, 2019 3.544 3.567 3.544 3.553 2,782 +0.01(+0.24%)
Jul 19, 2019 3.561 3.568 3.544 3.544 8,560 -0.02(-0.49%)
Jul 18, 2019 3.553 3.561 3.553 3.561 452 +0.01(+0.24%)
Jul 17, 2019 3.561 3.596 3.553 3.553 4,234 -0.01(-0.36%)
Jul 16, 2019 3.570 3.585 3.561 3.566 6,888 +0.00(+0.12%)
Jul 15, 2019 3.544 3.561 3.544 3.561 1,005 +0.03(+0.98%)
Jul 12, 2019 3.561 3.596 3.527 3.527 8,097 -0.06(-1.69%)
Jul 11, 2019 3.579 3.596 3.535 3.587 5,580 +0.01(+0.24%)
Jul 10, 2019 3.527 3.579 3.527 3.579 9,235 +0.05(+1.47%)
Jul 09, 2019 3.561 3.579 3.527 3.527 14,492 -0.03(-0.73%)
Jul 08, 2019 3.561 3.561 3.547 3.553 2,954 +0.01(+0.24%)
Jul 05, 2019 3.553 3.553 3.544 3.544 2,082 -0.01(-0.24%)
Jul 03, 2019 3.544 3.553 3.544 3.553 694 +0.00(+0.12%)
Jul 02, 2019 3.544 3.557 3.544 3.548 4,773 +0.00(+0.12%)
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.