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

Ameriserv Financial (NQ: ASRV )

2.650 -0.020 (-0.75%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 14, 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 (%)
May 31, 2022 3.717 3.717 3.689 3.689 2,326 -0.03(-0.75%)
May 27, 2022 3.782 3.782 3.689 3.717 2,976 +0.02(+0.50%)
May 26, 2022 3.717 3.745 3.680 3.699 4,159 +0.02(+0.50%)
May 25, 2022 3.680 3.754 3.680 3.680 1,509 -0.04(-1.00%)
May 24, 2022 3.773 3.773 3.717 3.717 14,064 +0.02(+0.50%)
May 23, 2022 3.754 3.782 3.662 3.699 6,826 +0.01(+0.25%)
May 20, 2022 3.717 3.726 3.671 3.689 14,737 -0.02(-0.50%)
May 19, 2022 3.699 3.721 3.643 3.708 22,166 +0.01(+0.25%)
May 18, 2022 3.689 3.754 3.689 3.699 6,646 +0.03(+0.76%)
May 17, 2022 3.690 3.690 3.671 3.671 4,329 -0.02(-0.50%)
May 16, 2022 3.662 3.708 3.662 3.689 11,865 +0.00(+0.00%)
May 13, 2022 3.689 3.754 3.662 3.689 6,754 +0.00(+0.00%)
May 12, 2022 3.689 3.726 3.671 3.689 29,004 +0.00(+0.00%)
May 11, 2022 3.708 3.717 3.688 3.689 17,414 -0.01(-0.25%)
May 10, 2022 3.689 3.726 3.689 3.699 18,887 +0.00(+0.00%)
May 09, 2022 3.736 3.736 3.689 3.699 28,666 -0.01(-0.25%)
May 06, 2022 3.754 3.754 3.708 3.708 21,254 -0.02(-0.50%)
May 05, 2022 3.772 3.772 3.694 3.726 11,807 -0.02(-0.49%)
May 04, 2022 3.690 3.745 3.634 3.745 6,067 +0.06(+1.50%)
May 03, 2022 3.634 3.772 3.616 3.690 25,858 +0.06(+1.52%)
May 02, 2022 3.634 3.671 3.634 3.634 4,144 -0.02(-0.50%)
Apr 29, 2022 3.699 3.699 3.625 3.653 2,637 -0.04(-1.00%)
Apr 28, 2022 3.625 3.704 3.625 3.690 1,709 +0.04(+1.01%)
Apr 27, 2022 3.621 3.662 3.616 3.653 4,340 +0.01(+0.25%)
Apr 26, 2022 3.644 3.676 3.644 3.644 2,018 -0.04(-1.00%)
Apr 25, 2022 3.772 3.772 3.616 3.680 7,609 -0.04(-0.99%)
Apr 22, 2022 3.754 3.754 3.717 3.717 3,415 -0.04(-0.98%)
Apr 21, 2022 3.772 3.772 3.745 3.754 4,417 +0.00(+0.00%)
Apr 20, 2022 3.809 3.809 3.754 3.754 10,095 +0.00(+0.00%)
Apr 19, 2022 3.772 3.809 3.717 3.754 60,256 +0.15(+4.08%)
Apr 18, 2022 3.717 3.726 3.607 3.607 2,144 -0.05(-1.26%)
Apr 14, 2022 3.644 3.653 3.621 3.653 7,403 -0.02(-0.50%)
Apr 13, 2022 3.644 3.717 3.642 3.671 7,444 +0.00(+0.01%)
Apr 12, 2022 3.680 3.690 3.634 3.671 10,612 -0.02(-0.51%)
Apr 11, 2022 3.690 3.690 3.680 3.690 4,310 -0.03(-0.74%)
Apr 08, 2022 3.680 3.717 3.680 3.717 3,387 +0.04(+1.00%)
Apr 07, 2022 3.680 3.690 3.671 3.680 5,340 +0.01(+0.25%)
Apr 06, 2022 3.726 3.726 3.671 3.671 2,493 +0.00(+0.00%)
Apr 05, 2022 3.745 3.745 3.671 3.671 3,213 -0.06(-1.48%)
Apr 04, 2022 3.708 3.764 3.703 3.726 4,248 -0.01(-0.25%)
Apr 01, 2022 3.807 3.818 3.708 3.736 9,974 +0.02(+0.49%)
Mar 31, 2022 3.754 3.818 3.717 3.717 13,309 -0.07(-1.94%)
Mar 30, 2022 3.782 3.800 3.763 3.791 2,682 +0.04(+0.98%)
Mar 29, 2022 3.745 3.818 3.745 3.754 3,920 -0.02(-0.49%)
Mar 28, 2022 3.745 3.772 3.745 3.772 2,651 +0.00(+0.00%)
Mar 25, 2022 3.754 3.772 3.754 3.772 2,006 -0.01(-0.24%)
Mar 24, 2022 3.782 3.782 3.782 3.782 173 +0.03(+0.74%)
Mar 23, 2022 3.754 3.809 3.754 3.754 1,379 -0.05(-1.21%)
Mar 22, 2022 3.809 3.818 3.708 3.800 5,758 -0.02(-0.48%)
Mar 21, 2022 3.754 3.818 3.736 3.818 8,713 +0.06(+1.47%)
Mar 18, 2022 3.726 3.782 3.699 3.763 13,366 +0.00(+0.00%)
Mar 17, 2022 3.832 3.832 3.690 3.763 3,220 +0.07(+2.00%)
Mar 16, 2022 3.680 3.793 3.671 3.690 3,077 +0.02(+0.50%)
Mar 15, 2022 3.708 3.726 3.644 3.671 7,816 -0.01(-0.25%)
Mar 14, 2022 3.690 3.768 3.680 3.680 5,160 -0.04(-0.99%)
Mar 11, 2022 3.736 3.754 3.680 3.717 6,034 -0.02(-0.49%)
Mar 10, 2022 3.717 3.736 3.634 3.736 20,438 +0.01(+0.37%)
Mar 09, 2022 3.772 3.846 3.699 3.722 18,242 +0.04(+1.12%)
Mar 08, 2022 3.772 3.818 3.680 3.680 14,025 -0.01(-0.25%)
Mar 07, 2022 3.869 3.869 3.680 3.690 32,034 -0.11(-2.91%)
Mar 04, 2022 3.818 3.846 3.772 3.800 14,741 -0.04(-0.96%)
Mar 03, 2022 3.818 3.846 3.818 3.837 6,698 +0.02(+0.48%)
Mar 02, 2022 3.956 3.956 3.818 3.818 9,972 +0.00(+0.00%)
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.