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

Ameriserv Financial (NQ: ASRV )

2.510 -0.280 (-10.04%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 26, 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 (%)
Nov 30, 2017 3.613 3.613 3.571 3.613 4,185 +0.02(+0.58%)
Nov 29, 2017 3.613 3.613 3.544 3.592 3,875 -0.02(-0.58%)
Nov 28, 2017 3.529 3.613 3.506 3.613 8,090 +0.13(+3.61%)
Nov 27, 2017 3.571 3.571 3.487 3.487 9,661 -0.08(-2.35%)
Nov 24, 2017 3.529 3.571 3.487 3.571 9,072 +0.08(+2.41%)
Nov 22, 2017 3.529 3.571 3.487 3.487 16,625 -0.04(-1.19%)
Nov 21, 2017 3.578 3.578 3.529 3.529 12,937 +0.00(+0.00%)
Nov 20, 2017 3.571 3.613 3.487 3.529 15,096 -0.04(-1.18%)
Nov 17, 2017 3.361 3.571 3.361 3.571 12,386 +0.15(+4.29%)
Nov 16, 2017 3.403 3.424 3.382 3.424 8,117 -0.02(-0.61%)
Nov 15, 2017 3.319 3.445 3.319 3.445 8,515 +0.08(+2.50%)
Nov 14, 2017 3.403 3.487 3.361 3.361 6,049 -0.08(-2.44%)
Nov 13, 2017 3.319 3.445 3.319 3.445 12,369 +0.13(+3.80%)
Nov 10, 2017 3.319 3.361 3.319 3.319 30,324 -0.00(-0.13%)
Nov 09, 2017 3.277 3.361 3.277 3.323 1,236 +0.00(+0.13%)
Nov 08, 2017 3.403 3.432 3.277 3.319 213,118 -0.08(-2.47%)
Nov 07, 2017 3.445 3.487 3.361 3.403 21,104 -0.08(-2.41%)
Nov 06, 2017 3.529 3.571 3.466 3.487 9,297 -0.08(-2.35%)
Nov 03, 2017 3.529 3.571 3.529 3.571 670 +0.10(+2.78%)
Nov 02, 2017 3.391 3.516 3.391 3.474 14,440 +0.00(+0.00%)
Nov 01, 2017 3.474 3.474 3.391 3.474 12,962 +0.04(+1.22%)
Oct 31, 2017 3.349 3.474 3.349 3.432 10,502 +0.06(+1.86%)
Oct 30, 2017 3.391 3.391 3.349 3.370 10,518 -0.06(-1.83%)
Oct 27, 2017 3.432 3.474 3.391 3.432 22,032 -0.04(-1.20%)
Oct 26, 2017 3.474 3.474 3.441 3.474 1,640 +0.04(+1.22%)
Oct 25, 2017 3.432 3.474 3.404 3.432 9,622 +0.00(+0.00%)
Oct 24, 2017 3.432 3.474 3.391 3.432 8,731 +0.00(+0.00%)
Oct 23, 2017 3.349 3.432 3.349 3.432 9,252 +0.08(+2.50%)
Oct 20, 2017 3.349 3.391 3.286 3.349 25,096 +0.00(+0.00%)
Oct 19, 2017 3.391 3.432 3.286 3.349 125,473 -0.04(-1.23%)
Oct 18, 2017 3.432 3.432 3.391 3.391 6,212 +0.00(+0.00%)
Oct 17, 2017 3.307 3.432 3.307 3.391 17,580 +0.13(+3.85%)
Oct 16, 2017 3.307 3.307 3.265 3.265 5,370 -0.08(-2.50%)
Oct 13, 2017 3.265 3.349 3.223 3.349 14,713 +0.13(+3.90%)
Oct 12, 2017 3.265 3.307 3.223 3.223 15,985 -0.04(-1.28%)
Oct 11, 2017 3.265 3.307 3.265 3.265 32,896 +0.00(+0.00%)
Oct 10, 2017 3.349 3.349 3.265 3.265 12,222 -0.04(-1.27%)
Oct 09, 2017 3.349 3.349 3.265 3.307 40,958 -0.04(-1.25%)
Oct 06, 2017 3.307 3.349 3.286 3.349 23,332 +0.00(+0.00%)
Oct 05, 2017 3.307 3.349 3.307 3.349 15,675 +0.04(+1.27%)
Oct 04, 2017 3.349 3.349 3.307 3.307 1,585 +0.00(+0.00%)
Oct 03, 2017 3.325 3.391 3.307 3.307 6,171 +0.00(+0.00%)
Oct 02, 2017 3.349 3.391 3.307 3.307 13,138 -0.04(-1.25%)
Sep 29, 2017 3.349 3.391 3.349 3.349 10,703 -0.04(-1.23%)
Sep 28, 2017 3.307 3.391 3.307 3.391 60,980 +0.08(+2.53%)
Sep 27, 2017 3.307 3.307 3.265 3.307 23,302 +0.04(+1.28%)
Sep 26, 2017 3.265 3.307 3.265 3.265 6,150 +0.00(+0.00%)
Sep 25, 2017 3.307 3.307 3.265 3.265 1,463 -0.04(-1.27%)
Sep 22, 2017 3.265 3.307 3.265 3.307 7,399 +0.04(+1.28%)
Sep 21, 2017 3.265 3.349 3.265 3.265 17,035 +0.00(+0.00%)
Sep 20, 2017 3.307 3.307 3.265 3.265 2,200 -0.04(-1.27%)
Sep 19, 2017 3.307 3.307 3.265 3.307 5,080 +0.00(+0.00%)
Sep 18, 2017 3.349 3.349 3.265 3.307 21,454 -0.04(-1.25%)
Sep 15, 2017 3.265 3.349 3.265 3.349 49,833 +0.08(+2.56%)
Sep 14, 2017 3.307 3.317 3.265 3.265 25,711 -0.04(-1.27%)
Sep 13, 2017 3.307 3.349 3.265 3.307 37,822 -0.04(-1.25%)
Sep 12, 2017 3.265 3.349 3.265 3.349 29,877 +0.08(+2.56%)
Sep 11, 2017 3.181 3.349 3.181 3.265 35,857 +0.08(+2.63%)
Sep 08, 2017 3.223 3.265 3.181 3.181 40,510 -0.08(-2.56%)
Sep 07, 2017 3.223 3.349 3.223 3.265 16,384 +0.00(+0.00%)
Sep 06, 2017 3.223 3.349 3.223 3.265 14,416 +0.04(+1.30%)
Sep 05, 2017 3.307 3.307 3.223 3.223 25,342 -0.04(-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.