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 (%)
Mar 31, 2023 3.101 3.110 2.892 2.892 24,605 -0.20(-6.44%)
Mar 30, 2023 3.148 3.347 3.091 3.091 2,243 -0.09(-2.69%)
Mar 29, 2023 3.139 3.177 3.091 3.176 4,936 +0.03(+0.90%)
Mar 28, 2023 3.186 3.205 3.148 3.148 4,677 -0.09(-2.64%)
Mar 27, 2023 3.262 3.328 3.205 3.233 10,890 +0.11(+3.65%)
Mar 24, 2023 3.376 3.376 3.053 3.120 52,345 -0.20(-6.00%)
Mar 23, 2023 3.262 3.319 3.255 3.319 7,493 -0.17(-4.89%)
Mar 22, 2023 3.328 3.508 3.224 3.489 28,701 +0.17(+5.14%)
Mar 21, 2023 3.414 3.575 3.271 3.319 37,120 +0.04(+1.16%)
Mar 20, 2023 3.347 3.537 3.271 3.281 15,511 +0.01(+0.29%)
Mar 17, 2023 3.461 3.461 3.271 3.271 19,243 -0.27(-7.51%)
Mar 16, 2023 3.414 3.546 3.404 3.537 4,854 +0.13(+3.90%)
Mar 15, 2023 3.518 3.575 3.376 3.404 12,426 -0.06(-1.64%)
Mar 14, 2023 3.366 3.575 3.366 3.461 14,697 -0.04(-1.22%)
Mar 13, 2023 3.319 3.584 2.797 3.504 33,181 -0.17(-4.52%)
Mar 10, 2023 3.745 3.745 3.641 3.670 27,418 -0.11(-3.01%)
Mar 09, 2023 3.764 3.783 3.736 3.783 10,864 +0.00(+0.00%)
Mar 08, 2023 3.785 3.785 3.764 3.783 3,982 +0.04(+1.01%)
Mar 07, 2023 3.794 3.794 3.745 3.745 1,801 -0.02(-0.50%)
Mar 06, 2023 3.764 3.783 3.764 3.764 2,762 +0.02(+0.51%)
Mar 03, 2023 3.764 3.774 3.745 3.745 15,960 -0.03(-0.76%)
Mar 02, 2023 3.764 3.774 3.764 3.774 2,185 +0.02(+0.51%)
Mar 01, 2023 3.755 3.774 3.755 3.755 12,580 -0.02(-0.50%)
Feb 28, 2023 3.755 3.793 3.755 3.774 1,880 +0.00(+0.00%)
Feb 27, 2023 3.774 3.795 3.774 3.774 8,010 -0.04(-0.99%)
Feb 24, 2023 3.840 3.840 3.764 3.812 3,634 +0.01(+0.25%)
Feb 23, 2023 3.764 3.831 3.764 3.802 9,211 +0.04(+1.01%)
Feb 22, 2023 3.783 3.802 3.764 3.764 6,079 +0.00(+0.00%)
Feb 21, 2023 3.859 3.870 3.764 3.764 8,694 -0.05(-1.24%)
Feb 17, 2023 3.859 3.859 3.755 3.812 2,138 -0.03(-0.74%)
Feb 16, 2023 3.736 3.840 3.736 3.840 21,482 +0.07(+1.76%)
Feb 15, 2023 3.764 3.821 3.764 3.774 5,558 -0.02(-0.50%)
Feb 14, 2023 3.774 3.793 3.774 3.793 2,491 +0.00(+0.00%)
Feb 13, 2023 3.774 3.817 3.774 3.793 3,719 +0.02(+0.50%)
Feb 10, 2023 3.793 3.793 3.774 3.774 11,761 -0.02(-0.62%)
Feb 09, 2023 3.783 3.802 3.745 3.798 8,661 -0.01(-0.25%)
Feb 08, 2023 3.812 3.821 3.793 3.807 4,436 +0.01(+0.37%)
Feb 07, 2023 3.850 3.882 3.793 3.793 9,072 +0.00(+0.00%)
Feb 06, 2023 3.793 3.907 3.793 3.793 75,162 -0.06(-1.48%)
Feb 03, 2023 3.850 3.897 3.840 3.850 15,584 +0.00(+0.00%)
Feb 02, 2023 3.784 3.850 3.765 3.850 5,971 +0.08(+2.25%)
Feb 01, 2023 3.774 3.859 3.765 3.765 3,997 -0.03(-0.74%)
Jan 31, 2023 3.784 3.850 3.737 3.793 18,815 +0.02(+0.50%)
Jan 30, 2023 3.774 3.805 3.774 3.774 7,818 +0.03(+0.75%)
Jan 27, 2023 3.737 3.784 3.737 3.746 1,405 -0.02(-0.50%)
Jan 26, 2023 3.765 3.765 3.746 3.765 3,913 +0.01(+0.38%)
Jan 25, 2023 3.746 3.784 3.727 3.751 83,439 -0.01(-0.38%)
Jan 24, 2023 3.800 3.800 3.765 3.765 8,871 +0.00(+0.00%)
Jan 23, 2023 3.756 3.793 3.718 3.765 21,898 +0.00(+0.00%)
Jan 20, 2023 3.718 3.765 3.718 3.765 2,189 +0.01(+0.25%)
Jan 19, 2023 3.680 3.765 3.680 3.756 32,618 +0.03(+0.76%)
Jan 18, 2023 3.756 3.765 3.718 3.727 32,700 -0.03(-0.75%)
Jan 17, 2023 3.756 3.765 3.718 3.756 165,108 +0.01(+0.25%)
Jan 13, 2023 3.661 3.746 3.661 3.746 308,253 +0.05(+1.40%)
Jan 12, 2023 3.661 3.694 3.661 3.694 6,900 +0.03(+0.90%)
Jan 11, 2023 3.661 3.709 3.661 3.661 1,491 +0.00(+0.00%)
Jan 10, 2023 3.661 3.718 3.661 3.661 109,307 +0.01(+0.26%)
Jan 09, 2023 3.746 3.746 3.652 3.652 21,495 -0.08(-2.02%)
Jan 06, 2023 3.727 3.756 3.709 3.727 9,403 -0.02(-0.50%)
Jan 05, 2023 3.633 3.756 3.633 3.746 14,449 +0.03(+0.76%)
Jan 04, 2023 3.756 3.756 3.633 3.718 29,255 +0.02(+0.51%)
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.