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

Ameriserv Financial (NQ: ASRV )

2.390 -0.010 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2018 3.632 3.657 3.615 3.615 7,374 +0.00(+0.00%)
Sep 27, 2018 3.657 3.657 3.615 3.615 17,417 +0.00(+0.00%)
Sep 26, 2018 3.657 3.699 3.615 3.615 11,929 +0.00(+0.00%)
Sep 25, 2018 3.699 3.699 3.615 3.615 3,053 -0.04(-1.15%)
Sep 24, 2018 3.699 3.699 3.636 3.657 42,796 +0.00(+0.00%)
Sep 21, 2018 3.657 3.699 3.657 3.657 48,531 -0.02(-0.57%)
Sep 20, 2018 3.665 3.741 3.657 3.678 15,698 +0.02(+0.57%)
Sep 19, 2018 3.699 3.699 3.615 3.657 30,999 -0.04(-1.14%)
Sep 18, 2018 3.741 3.741 3.657 3.699 15,407 +0.00(+0.00%)
Sep 17, 2018 3.741 3.741 3.657 3.699 34,709 +0.00(+0.00%)
Sep 14, 2018 3.783 3.792 3.699 3.699 47,103 -0.08(-2.22%)
Sep 13, 2018 3.741 3.783 3.741 3.783 22,317 +0.00(+0.00%)
Sep 12, 2018 3.783 3.792 3.699 3.783 25,660 +0.04(+1.12%)
Sep 11, 2018 3.741 3.783 3.699 3.741 37,598 +0.00(+0.00%)
Sep 10, 2018 3.741 3.783 3.741 3.741 11,288 -0.04(-1.11%)
Sep 07, 2018 3.783 3.825 3.766 3.783 13,441 +0.00(+0.00%)
Sep 06, 2018 3.741 3.783 3.699 3.783 17,937 +0.04(+1.12%)
Sep 05, 2018 3.741 3.825 3.741 3.741 24,943 +0.00(+0.00%)
Sep 04, 2018 3.825 3.825 3.741 3.741 33,911 -0.08(-2.20%)
Aug 31, 2018 3.825 3.825 3.825 0 +0.04(+1.11%)
Aug 30, 2018 3.825 3.825 3.741 3.783 21,164 +0.04(+1.12%)
Aug 29, 2018 3.741 3.825 3.741 3.741 28,353 +0.00(+0.00%)
Aug 28, 2018 3.783 3.825 3.741 3.741 24,923 -0.04(-1.11%)
Aug 27, 2018 3.783 3.825 3.762 3.783 96,514 +0.04(+1.12%)
Aug 24, 2018 3.775 3.825 3.741 3.741 29,261 -0.02(-0.56%)
Aug 23, 2018 3.783 3.825 3.741 3.762 15,897 +0.02(+0.57%)
Aug 22, 2018 3.783 3.825 3.678 3.741 53,743 -0.04(-1.11%)
Aug 21, 2018 3.821 3.825 3.745 3.783 18,910 +0.00(+0.00%)
Aug 20, 2018 3.783 3.825 3.745 3.783 38,303 +0.04(+1.12%)
Aug 17, 2018 3.741 3.825 3.741 3.741 53,170 -0.04(-1.11%)
Aug 16, 2018 3.783 3.825 3.783 3.783 27,491 -0.04(-1.10%)
Aug 15, 2018 3.775 3.825 3.741 3.825 71,359 +0.04(+1.11%)
Aug 14, 2018 3.775 3.783 3.741 3.783 44,764 +0.00(+0.00%)
Aug 13, 2018 3.783 3.783 3.741 3.783 39,778 +0.04(+1.12%)
Aug 10, 2018 3.783 3.783 3.741 3.741 22,005 -0.04(-1.11%)
Aug 09, 2018 3.783 3.783 3.741 3.783 34,046 +0.00(+0.00%)
Aug 08, 2018 3.741 3.783 3.741 3.783 58,914 +0.02(+0.56%)
Aug 07, 2018 3.750 3.783 3.726 3.762 55,012 +0.02(+0.56%)
Aug 06, 2018 3.741 3.783 3.724 3.741 21,894 +0.00(+0.00%)
Aug 03, 2018 3.741 3.766 3.699 3.741 25,574 +0.02(+0.45%)
Aug 02, 2018 3.682 3.724 3.682 3.724 46,284 +0.04(+1.14%)
Aug 01, 2018 3.641 3.682 3.641 3.682 25,890 +0.04(+1.15%)
Jul 31, 2018 3.599 3.682 3.599 3.641 58,572 -0.04(-1.14%)
Jul 30, 2018 3.641 3.682 3.629 3.682 31,299 +0.04(+1.15%)
Jul 27, 2018 3.599 3.641 3.574 3.641 98,934 +0.04(+1.16%)
Jul 26, 2018 3.557 3.641 3.557 3.599 61,587 +0.03(+0.94%)
Jul 25, 2018 3.557 3.599 3.527 3.565 17,119 +0.05(+1.43%)
Jul 24, 2018 3.599 3.599 3.515 3.515 48,817 -0.08(-2.33%)
Jul 23, 2018 3.557 3.599 3.557 3.599 7,740 +0.00(+0.00%)
Jul 20, 2018 3.599 3.599 3.557 3.599 1,560 +0.04(+1.18%)
Jul 19, 2018 3.519 3.599 3.515 3.557 42,139 +0.00(+0.00%)
Jul 18, 2018 3.557 3.557 3.497 3.557 9,941 +0.04(+1.19%)
Jul 17, 2018 3.515 3.599 3.494 3.515 106,790 +0.04(+1.20%)
Jul 16, 2018 3.515 3.515 3.431 3.473 20,053 +0.00(+0.00%)
Jul 13, 2018 3.494 3.515 3.440 3.473 10,818 +0.00(+0.00%)
Jul 12, 2018 3.515 3.557 3.431 3.473 30,374 -0.04(-1.19%)
Jul 11, 2018 3.515 3.515 3.440 3.515 19,944 +0.00(+0.00%)
Jul 10, 2018 3.515 3.557 3.477 3.515 5,465 +0.04(+1.20%)
Jul 09, 2018 3.473 3.515 3.452 3.473 15,860 +0.04(+1.22%)
Jul 06, 2018 3.473 3.473 3.431 3.431 34,391 -0.04(-1.20%)
Jul 05, 2018 3.431 3.515 3.431 3.473 6,949 +0.04(+1.22%)
Jul 03, 2018 3.431 3.431 3.431 0 +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.