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

Ameriserv Financial (NQ: ASRV )

2.600 +0.110 (+4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2007 3.617 3.633 3.602 3.602 13,153 -0.02(-0.43%)
Feb 27, 2007 3.586 3.625 3.586 3.617 22,267 -0.01(-0.21%)
Feb 26, 2007 3.602 3.625 3.586 3.625 29,818 +0.00(+0.00%)
Feb 23, 2007 3.594 3.640 3.594 3.625 20,954 +0.00(+0.00%)
Feb 22, 2007 3.633 3.633 3.578 3.625 28,262 -0.01(-0.21%)
Feb 21, 2007 3.586 3.633 3.586 3.633 36,868 +0.02(+0.43%)
Feb 20, 2007 3.555 3.617 3.555 3.617 27,011 +0.04(+1.09%)
Feb 16, 2007 3.508 3.578 3.500 3.578 12,233 +0.01(+0.22%)
Feb 15, 2007 3.524 3.578 3.500 3.570 32,602 +0.05(+1.32%)
Feb 14, 2007 3.539 3.540 3.500 3.524 10,064 +0.01(+0.22%)
Feb 13, 2007 3.500 3.539 3.500 3.516 15,739 -0.01(-0.22%)
Feb 12, 2007 3.563 3.609 3.461 3.524 24,553 -0.09(-2.37%)
Feb 09, 2007 3.617 3.617 3.547 3.609 13,760 +0.00(+0.00%)
Feb 08, 2007 3.602 3.609 3.586 3.609 19,286 +0.02(+0.65%)
Feb 07, 2007 3.602 3.617 3.516 3.586 27,720 -0.04(-1.07%)
Feb 06, 2007 3.679 3.679 3.547 3.625 25,352 +0.01(+0.22%)
Feb 05, 2007 3.679 3.679 3.617 3.617 35,540 -0.06(-1.69%)
Feb 02, 2007 3.640 3.679 3.625 3.679 20,116 +0.01(+0.21%)
Feb 01, 2007 3.687 3.695 3.617 3.672 39,805 -0.02(-0.42%)
Jan 31, 2007 3.695 3.734 3.617 3.687 36,722 +0.00(+0.00%)
Jan 30, 2007 3.617 3.687 3.617 3.687 22,275 +0.03(+0.85%)
Jan 29, 2007 3.578 3.672 3.578 3.656 12,719 -0.03(-0.84%)
Jan 26, 2007 3.617 3.687 3.617 3.687 13,071 +0.05(+1.28%)
Jan 25, 2007 3.617 3.640 3.578 3.640 5,373 +0.05(+1.52%)
Jan 24, 2007 3.578 3.617 3.578 3.586 3,927 -0.03(-0.86%)
Jan 23, 2007 3.695 3.695 3.589 3.617 6,241 +0.01(+0.21%)
Jan 22, 2007 3.547 3.609 3.547 3.609 2,323 +0.05(+1.53%)
Jan 19, 2007 3.563 3.578 3.539 3.555 31,456 +0.00(+0.00%)
Jan 18, 2007 3.625 3.633 3.493 3.555 23,475 -0.08(-2.14%)
Jan 17, 2007 3.646 3.646 3.625 3.633 2,828 -0.02(-0.43%)
Jan 16, 2007 3.648 3.648 3.648 3.648 0 +0.00(+0.00%)
Jan 12, 2007 3.687 3.703 3.625 3.648 13,249 -0.02(-0.64%)
Jan 11, 2007 3.664 3.672 3.664 3.672 2,956 +0.01(+0.21%)
Jan 10, 2007 3.726 3.812 3.625 3.664 36,944 -0.09(-2.28%)
Jan 09, 2007 3.742 3.749 3.710 3.749 10,758 +0.05(+1.26%)
Jan 08, 2007 3.703 3.734 3.672 3.703 9,217 -0.05(-1.24%)
Jan 05, 2007 3.703 3.749 3.695 3.749 39,986 +0.03(+0.84%)
Jan 04, 2007 3.734 3.788 3.710 3.718 35,843 -0.05(-1.44%)
Jan 03, 2007 3.780 3.788 3.742 3.773 8,721 -0.06(-1.62%)
Dec 29, 2006 3.726 3.835 3.726 3.835 12,525 +0.07(+1.86%)
Dec 28, 2006 3.718 3.765 3.710 3.765 6,661 +0.01(+0.21%)
Dec 27, 2006 3.773 3.843 3.718 3.757 43,012 +0.00(+0.00%)
Dec 26, 2006 3.765 3.780 3.749 3.757 32,603 -0.02(-0.41%)
Dec 22, 2006 3.835 3.843 3.773 3.773 21,983 -0.02(-0.61%)
Dec 21, 2006 3.827 3.843 3.796 3.796 5,293 -0.03(-0.81%)
Dec 20, 2006 3.780 3.843 3.780 3.827 11,643 +0.01(+0.20%)
Dec 19, 2006 3.757 3.819 3.757 3.819 13,741 +0.04(+1.03%)
Dec 18, 2006 3.757 3.804 3.757 3.780 3,926 +0.02(+0.41%)
Dec 15, 2006 3.796 3.796 3.765 3.765 5,238 -0.03(-0.82%)
Dec 14, 2006 3.796 3.819 3.788 3.796 11,207 +0.01(+0.21%)
Dec 13, 2006 3.804 3.812 3.780 3.788 9,970 -0.04(-1.02%)
Dec 12, 2006 3.819 3.835 3.812 3.827 12,655 -0.02(-0.40%)
Dec 11, 2006 3.850 3.850 3.819 3.843 8,590 +0.00(+0.00%)
Dec 08, 2006 3.796 3.850 3.788 3.843 6,877 +0.03(+0.82%)
Dec 07, 2006 3.804 3.819 3.796 3.812 4,612 +0.02(+0.62%)
Dec 06, 2006 3.827 3.843 3.788 3.788 18,255 -0.07(-1.81%)
Dec 05, 2006 3.850 3.858 3.796 3.858 13,319 -0.01(-0.20%)
Dec 04, 2006 3.804 3.897 3.804 3.866 35,246 +0.02(+0.61%)
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.