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 (%)
Jun 29, 2018 3.431 3.431 3.390 3.431 18,509 +0.00(+0.00%)
Jun 28, 2018 3.473 3.473 3.410 3.431 45,025 -0.04(-1.09%)
Jun 27, 2018 3.431 3.473 3.398 3.469 22,152 +0.04(+1.10%)
Jun 26, 2018 3.431 3.473 3.431 3.431 12,659 -0.04(-1.20%)
Jun 25, 2018 3.515 3.515 3.431 3.473 28,275 +0.00(+0.00%)
Jun 22, 2018 3.515 3.515 3.431 3.473 30,137 +0.00(+0.00%)
Jun 21, 2018 3.515 3.557 3.473 3.473 16,870 -0.04(-1.19%)
Jun 20, 2018 3.515 3.515 3.473 3.515 83,684 +0.04(+1.20%)
Jun 19, 2018 3.494 3.515 3.473 3.473 10,558 -0.04(-1.19%)
Jun 18, 2018 3.557 3.557 3.431 3.515 61,224 -0.02(-0.59%)
Jun 15, 2018 3.595 3.599 3.515 3.536 36,984 -0.06(-1.74%)
Jun 14, 2018 3.557 3.599 3.515 3.599 11,547 +0.04(+1.18%)
Jun 13, 2018 3.557 3.557 3.473 3.557 30,128 +0.00(+0.00%)
Jun 12, 2018 3.557 3.599 3.515 3.557 26,236 +0.00(+0.00%)
Jun 11, 2018 3.557 3.599 3.557 3.557 3,883 +0.00(+0.00%)
Jun 08, 2018 3.599 3.599 3.557 3.557 3,266 -0.04(-1.16%)
Jun 07, 2018 3.599 3.599 3.557 3.599 17,370 +0.04(+1.18%)
Jun 06, 2018 3.599 3.641 3.557 3.557 32,306 +0.00(+0.00%)
Jun 05, 2018 3.599 3.599 3.557 3.557 13,058 +0.00(+0.00%)
Jun 04, 2018 3.557 3.599 3.557 3.557 16,018 -0.04(-1.16%)
Jun 01, 2018 3.557 3.599 3.557 3.599 17,180 +0.04(+1.18%)
May 31, 2018 3.557 3.641 3.519 3.557 21,233 +0.00(+0.00%)
May 30, 2018 3.599 3.599 3.557 3.557 13,955 -0.04(-1.16%)
May 29, 2018 3.599 3.599 3.557 3.599 15,480 +0.00(+0.00%)
May 25, 2018 3.599 3.599 3.599 0 +0.00(+0.00%)
May 24, 2018 3.599 3.620 3.557 3.599 2,442 +0.04(+1.18%)
May 23, 2018 3.599 3.641 3.557 3.557 69,824 +0.00(+0.00%)
May 22, 2018 3.557 3.599 3.557 3.557 24,924 -0.04(-1.16%)
May 21, 2018 3.599 3.641 3.557 3.599 35,118 +0.02(+0.58%)
May 18, 2018 3.549 3.599 3.515 3.578 64,269 +0.06(+1.79%)
May 17, 2018 3.515 3.557 3.494 3.515 22,992 +0.04(+1.20%)
May 16, 2018 3.515 3.515 3.473 3.473 10,400 -0.02(-0.60%)
May 15, 2018 3.557 3.557 3.473 3.494 26,994 -0.02(-0.60%)
May 14, 2018 3.515 3.557 3.515 3.515 19,357 -0.04(-1.18%)
May 11, 2018 3.557 3.557 3.519 3.557 5,656 +0.00(+0.00%)
May 10, 2018 3.473 3.557 3.473 3.557 15,454 +0.08(+2.41%)
May 09, 2018 3.515 3.515 3.473 3.473 18,624 +0.00(+0.00%)
May 08, 2018 3.473 3.557 3.473 3.473 59,177 +0.00(+0.00%)
May 07, 2018 3.557 3.557 3.473 3.473 51,013 -0.06(-1.78%)
May 04, 2018 3.515 3.557 3.488 3.536 38,234 +0.04(+1.08%)
May 03, 2018 3.415 3.498 3.415 3.498 21,082 +0.04(+1.20%)
May 02, 2018 3.457 3.498 3.415 3.457 27,492 +0.00(+0.00%)
May 01, 2018 3.373 3.457 3.373 3.457 20,629 +0.04(+1.22%)
Apr 30, 2018 3.402 3.415 3.394 3.415 49,600 +0.02(+0.61%)
Apr 27, 2018 3.373 3.398 3.373 3.394 16,318 -0.02(-0.61%)
Apr 26, 2018 3.373 3.415 3.373 3.415 15,291 +0.00(+0.00%)
Apr 25, 2018 3.373 3.415 3.353 3.415 19,598 +0.08(+2.50%)
Apr 24, 2018 3.407 3.415 3.332 3.332 31,995 -0.04(-1.23%)
Apr 23, 2018 3.373 3.457 3.373 3.373 33,540 -0.02(-0.61%)
Apr 20, 2018 3.394 3.415 3.391 3.394 18,470 +0.02(+0.62%)
Apr 19, 2018 3.373 3.415 3.373 3.373 24,973 +0.00(+0.00%)
Apr 18, 2018 3.373 3.415 3.373 3.373 9,514 +0.00(+0.00%)
Apr 17, 2018 3.457 3.498 3.373 3.373 115,387 -0.04(-1.22%)
Apr 16, 2018 3.415 3.436 3.390 3.415 19,621 -0.04(-1.20%)
Apr 13, 2018 3.415 3.457 3.415 3.457 7,261 +0.08(+2.47%)
Apr 12, 2018 3.415 3.457 3.373 3.373 10,096 -0.04(-1.22%)
Apr 11, 2018 3.373 3.415 3.373 3.415 12,979 +0.02(+0.61%)
Apr 10, 2018 3.373 3.415 3.355 3.394 19,143 +0.06(+1.88%)
Apr 09, 2018 3.332 3.373 3.290 3.332 17,827 +0.00(+0.00%)
Apr 06, 2018 3.373 3.457 3.290 3.332 52,482 -0.04(-1.23%)
Apr 05, 2018 3.415 3.415 3.373 3.373 13,993 -0.04(-1.22%)
Apr 04, 2018 3.373 3.415 3.340 3.415 10,531 +0.02(+0.61%)
Apr 03, 2018 3.415 3.415 3.373 3.394 7,041 +0.02(+0.62%)
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.