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 (%)
May 31, 2007 3.353 3.384 3.345 3.384 15,912 -0.01(-0.23%)
May 30, 2007 3.391 3.423 3.353 3.391 11,117 +0.02(+0.46%)
May 29, 2007 3.353 3.376 3.345 3.376 80,991 -0.01(-0.23%)
May 25, 2007 3.360 3.384 3.353 3.384 6,813 +0.02(+0.46%)
May 24, 2007 3.368 3.399 3.360 3.368 10,348 -0.01(-0.23%)
May 23, 2007 3.353 3.391 3.353 3.376 5,680 -0.01(-0.23%)
May 22, 2007 3.360 3.384 3.360 3.384 6,451 -0.00(-0.00%)
May 21, 2007 3.415 3.415 3.345 3.384 15,723 +0.02(+0.46%)
May 18, 2007 3.353 3.384 3.353 3.368 12,533 +0.00(+0.00%)
May 17, 2007 3.353 3.384 3.353 3.368 11,601 -0.01(-0.23%)
May 16, 2007 3.376 3.485 3.368 3.376 18,741 +0.00(+0.00%)
May 15, 2007 3.415 3.454 3.376 3.376 1,157 -0.06(-1.81%)
May 14, 2007 3.430 3.446 3.372 3.438 16,614 +0.00(+0.00%)
May 11, 2007 3.500 3.500 3.430 3.438 11,626 -0.09(-2.43%)
May 10, 2007 3.493 3.531 3.470 3.524 2,463 +0.05(+1.34%)
May 09, 2007 3.500 3.508 3.461 3.477 5,446 +0.02(+0.45%)
May 08, 2007 3.454 3.516 3.454 3.461 10,969 -0.03(-0.89%)
May 07, 2007 3.563 3.563 3.446 3.493 12,327 -0.09(-2.60%)
May 04, 2007 3.617 3.648 3.586 3.586 2,969 -0.05(-1.50%)
May 03, 2007 3.656 3.658 3.609 3.640 3,985 -0.04(-1.06%)
May 02, 2007 3.679 3.710 3.555 3.679 20,530 +0.02(+0.64%)
May 01, 2007 3.563 3.656 3.555 3.656 22,074 +0.07(+1.95%)
Apr 30, 2007 3.477 3.648 3.454 3.586 36,155 +0.10(+2.90%)
Apr 27, 2007 3.539 3.547 3.454 3.485 5,524 -0.06(-1.75%)
Apr 26, 2007 3.516 3.547 3.516 3.547 3,856 +0.05(+1.56%)
Apr 25, 2007 3.493 3.539 3.446 3.493 18,449 -0.05(-1.54%)
Apr 24, 2007 3.477 3.547 3.477 3.547 7,871 +0.05(+1.33%)
Apr 23, 2007 3.493 3.500 3.384 3.500 8,691 +0.00(+0.00%)
Apr 20, 2007 3.407 3.500 3.391 3.500 41,138 +0.08(+2.27%)
Apr 19, 2007 3.446 3.477 3.391 3.423 4,566 -0.05(-1.35%)
Apr 18, 2007 3.454 3.485 3.454 3.469 6,042 -0.04(-1.11%)
Apr 17, 2007 3.524 3.547 3.298 3.508 31,150 -0.03(-0.88%)
Apr 16, 2007 3.531 3.563 3.500 3.539 26,160 -0.01(-0.22%)
Apr 13, 2007 3.524 3.578 3.500 3.547 22,894 -0.02(-0.44%)
Apr 12, 2007 3.594 3.602 3.508 3.563 9,019 -0.05(-1.29%)
Apr 11, 2007 3.627 3.648 3.586 3.609 10,785 -0.04(-1.07%)
Apr 10, 2007 3.617 3.648 3.617 3.648 62,967 +0.02(+0.64%)
Apr 09, 2007 3.617 3.640 3.617 3.625 6,431 -0.02(-0.43%)
Apr 05, 2007 3.679 3.687 3.633 3.640 4,012 -0.05(-1.47%)
Apr 04, 2007 3.695 3.710 3.602 3.695 70,774 -0.01(-0.21%)
Apr 03, 2007 3.695 3.710 3.695 3.703 4,113 -0.01(-0.21%)
Apr 02, 2007 3.703 3.742 3.695 3.710 9,456 -0.02(-0.42%)
Mar 30, 2007 3.656 3.726 3.656 3.726 52,749 +0.07(+1.91%)
Mar 29, 2007 3.586 3.687 3.586 3.656 17,869 +0.00(+0.00%)
Mar 28, 2007 3.617 3.656 3.609 3.656 5,353 +0.00(+0.00%)
Mar 27, 2007 3.641 3.679 3.640 3.656 12,635 +0.02(+0.43%)
Mar 26, 2007 3.656 3.656 3.625 3.640 42,434 +0.00(+0.00%)
Mar 23, 2007 3.609 3.640 3.578 3.640 24,335 +0.06(+1.74%)
Mar 22, 2007 3.578 3.617 3.578 3.578 12,945 +0.02(+0.66%)
Mar 21, 2007 3.547 3.602 3.508 3.555 25,954 -0.02(-0.65%)
Mar 20, 2007 3.578 3.602 3.578 3.578 13,723 -0.03(-0.86%)
Mar 19, 2007 3.578 3.609 3.555 3.609 3,420 +0.02(+0.43%)
Mar 16, 2007 3.617 3.617 3.594 3.594 6,813 -0.03(-0.86%)
Mar 15, 2007 3.617 3.625 3.609 3.625 8,123 +0.01(+0.22%)
Mar 14, 2007 3.602 3.617 3.602 3.617 7,365 +0.02(+0.65%)
Mar 13, 2007 3.625 3.609 3.516 3.594 10,395 -0.03(-0.86%)
Mar 12, 2007 3.625 3.625 3.625 3.625 0 +0.00(+0.00%)
Mar 09, 2007 3.617 3.625 3.594 3.625 6,160 +0.02(+0.65%)
Mar 08, 2007 3.594 3.617 3.594 3.602 7,245 +0.00(+0.00%)
Mar 07, 2007 3.586 3.609 3.586 3.602 30,939 +0.01(+0.22%)
Mar 06, 2007 3.602 3.617 3.594 3.594 43,604 -0.02(-0.43%)
Mar 05, 2007 3.586 3.609 3.586 3.609 3,213 +0.02(+0.43%)
Mar 02, 2007 3.594 3.617 3.594 3.594 5,013 -0.05(-1.28%)
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.