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

Ameriserv Financial (NQ: ASRV )

2.510 -0.280 (-10.04%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 3.158 3.241 3.116 3.116 81,815 -0.04(-1.32%)
Mar 30, 2017 3.083 3.158 3.083 3.158 7,254 +0.08(+2.70%)
Mar 29, 2017 3.116 3.158 3.075 3.075 44,861 -0.04(-1.33%)
Mar 28, 2017 3.075 3.158 3.075 3.116 19,881 +0.00(+0.00%)
Mar 27, 2017 3.075 3.116 3.075 3.116 13,187 +0.02(+0.67%)
Mar 24, 2017 3.116 3.116 3.075 3.095 3,911 -0.02(-0.67%)
Mar 23, 2017 3.033 3.116 3.033 3.116 10,757 +0.08(+2.74%)
Mar 22, 2017 3.075 3.116 3.033 3.033 7,198 -0.04(-1.35%)
Mar 21, 2017 3.033 3.116 3.033 3.075 18,426 +0.00(+0.00%)
Mar 20, 2017 3.199 3.199 3.033 3.075 86,496 -0.08(-2.63%)
Mar 17, 2017 3.158 3.199 3.075 3.158 43,826 +0.00(+0.00%)
Mar 16, 2017 3.158 3.199 3.116 3.158 23,496 +0.04(+1.33%)
Mar 15, 2017 3.158 3.199 3.116 3.116 20,576 +0.00(+0.00%)
Mar 14, 2017 3.158 3.220 3.116 3.116 78,854 -0.04(-1.32%)
Mar 13, 2017 3.116 3.237 3.116 3.158 37,609 +0.04(+1.33%)
Mar 10, 2017 3.199 3.282 3.116 3.116 34,021 -0.12(-3.85%)
Mar 09, 2017 3.158 3.241 3.158 3.241 20,281 +0.04(+1.30%)
Mar 08, 2017 3.158 3.199 3.158 3.199 24,030 +0.08(+2.67%)
Mar 07, 2017 3.124 3.199 3.116 3.116 38,306 -0.04(-1.32%)
Mar 06, 2017 3.116 3.199 3.116 3.158 19,106 +0.04(+1.33%)
Mar 03, 2017 3.158 3.199 3.116 3.116 38,533 -0.08(-2.60%)
Mar 02, 2017 3.158 3.199 3.116 3.199 43,354 +0.08(+2.67%)
Mar 01, 2017 3.199 3.233 3.116 3.116 62,442 -0.04(-1.32%)
Feb 28, 2017 3.175 3.241 3.158 3.158 45,406 -0.08(-2.56%)
Feb 27, 2017 3.199 3.241 3.154 3.241 67,432 +0.04(+1.30%)
Feb 24, 2017 3.199 3.199 3.137 3.199 23,278 +0.04(+1.32%)
Feb 23, 2017 3.199 3.282 3.116 3.158 58,445 +0.04(+1.33%)
Feb 22, 2017 3.199 3.282 3.116 3.116 65,982 -0.08(-2.60%)
Feb 21, 2017 3.282 3.324 3.199 3.199 66,432 -0.08(-2.53%)
Feb 17, 2017 3.282 3.282 3.282 0 +0.08(+2.60%)
Feb 16, 2017 3.241 3.324 3.199 3.199 56,677 -0.04(-1.28%)
Feb 15, 2017 3.254 3.324 3.199 3.241 95,477 -0.04(-1.27%)
Feb 14, 2017 3.241 3.282 3.199 3.282 49,198 +0.08(+2.60%)
Feb 13, 2017 3.282 3.311 3.199 3.199 43,725 -0.08(-2.53%)
Feb 10, 2017 3.278 3.324 3.241 3.282 20,675 +0.00(+0.00%)
Feb 09, 2017 3.241 3.324 3.203 3.282 40,162 +0.04(+1.28%)
Feb 08, 2017 3.241 3.324 3.199 3.241 44,089 +0.00(+0.00%)
Feb 07, 2017 3.316 3.324 3.199 3.241 48,167 +0.00(+0.00%)
Feb 06, 2017 3.274 3.324 3.241 3.241 87,942 +0.00(+0.00%)
Feb 03, 2017 3.282 3.365 3.241 3.241 74,835 -0.04(-1.27%)
Feb 02, 2017 3.245 3.282 3.194 3.282 63,244 -0.03(-0.88%)
Feb 01, 2017 3.270 3.311 3.187 3.311 47,263 +0.04(+1.27%)
Jan 31, 2017 3.229 3.270 3.229 3.270 54,002 +0.04(+1.28%)
Jan 30, 2017 3.270 3.270 3.229 3.229 36,865 -0.04(-1.27%)
Jan 27, 2017 3.187 3.270 3.187 3.270 109,864 +0.08(+2.60%)
Jan 26, 2017 3.229 3.270 3.187 3.187 29,129 -0.04(-1.28%)
Jan 25, 2017 3.311 3.311 3.229 3.229 33,082 -0.04(-1.27%)
Jan 24, 2017 3.187 3.311 3.146 3.270 218,057 +0.12(+3.95%)
Jan 23, 2017 3.311 3.311 3.146 3.146 36,376 -0.17(-5.00%)
Jan 20, 2017 3.022 3.311 3.022 3.311 132,709 +0.12(+3.90%)
Jan 19, 2017 3.104 3.187 2.980 3.187 62,208 +0.08(+2.67%)
Jan 18, 2017 3.146 3.187 3.104 3.104 49,300 +0.00(+0.00%)
Jan 17, 2017 3.063 3.187 3.063 3.104 39,263 +0.04(+1.35%)
Jan 13, 2017 3.063 3.063 3.063 0 +0.04(+1.37%)
Jan 12, 2017 3.063 3.063 3.018 3.022 7,340 +0.00(+0.00%)
Jan 11, 2017 3.022 3.063 2.984 3.022 13,753 +0.04(+1.39%)
Jan 10, 2017 3.022 3.022 2.980 2.980 7,754 -0.04(-1.37%)
Jan 09, 2017 2.980 3.104 2.877 3.022 11,847 -0.02(-0.68%)
Jan 06, 2017 3.022 3.104 2.980 3.042 56,440 +0.06(+2.08%)
Jan 05, 2017 3.022 3.104 2.980 2.980 14,014 -0.04(-1.37%)
Jan 04, 2017 3.063 3.104 2.980 3.022 40,450 -0.04(-1.35%)
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.