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 30, 2019 3.567 3.591 3.532 3.557 50,031 +0.02(+0.49%)
Sep 27, 2019 3.582 3.600 3.539 3.539 10,127 -0.02(-0.64%)
Sep 26, 2019 3.608 3.608 3.539 3.562 4,131 -0.01(-0.32%)
Sep 25, 2019 3.548 3.608 3.548 3.574 6,878 -0.01(-0.24%)
Sep 24, 2019 3.548 3.600 3.539 3.582 15,912 +0.02(+0.48%)
Sep 23, 2019 3.574 3.608 3.539 3.565 10,038 -0.04(-1.19%)
Sep 20, 2019 3.539 3.608 3.539 3.608 16,412 +0.07(+1.94%)
Sep 19, 2019 3.539 3.557 3.539 3.539 14,580 +0.01(+0.24%)
Sep 18, 2019 3.539 3.582 3.531 3.531 3,776 -0.01(-0.24%)
Sep 17, 2019 3.574 3.586 3.531 3.539 25,464 -0.03(-0.96%)
Sep 16, 2019 3.608 3.608 3.574 3.574 2,658 -0.01(-0.36%)
Sep 13, 2019 3.574 3.608 3.574 3.587 8,148 -0.01(-0.36%)
Sep 12, 2019 3.565 3.608 3.565 3.600 10,166 -0.01(-0.24%)
Sep 11, 2019 3.582 3.608 3.572 3.608 6,303 +0.03(+0.72%)
Sep 10, 2019 3.582 3.582 3.548 3.582 9,077 +0.00(+0.00%)
Sep 09, 2019 3.642 3.642 3.574 3.582 13,634 +0.04(+1.21%)
Sep 06, 2019 3.642 3.642 3.539 3.539 33,873 -0.10(-2.83%)
Sep 05, 2019 3.616 3.642 3.616 3.642 719 +0.08(+2.17%)
Sep 04, 2019 3.582 3.600 3.565 3.565 1,656 -0.02(-0.60%)
Sep 03, 2019 3.634 3.634 3.574 3.587 6,736 +0.02(+0.60%)
Aug 30, 2019 3.608 3.608 3.565 3.565 24,212 -0.03(-0.95%)
Aug 29, 2019 3.600 3.651 3.595 3.600 12,658 -0.01(-0.24%)
Aug 28, 2019 3.625 3.625 3.600 3.608 9,053 +0.00(+0.00%)
Aug 27, 2019 3.591 3.625 3.582 3.608 54,878 -0.00(-0.03%)
Aug 26, 2019 3.565 3.617 3.548 3.609 17,325 +0.07(+1.97%)
Aug 23, 2019 3.591 3.608 3.539 3.539 10,941 -0.04(-1.20%)
Aug 22, 2019 3.555 3.591 3.555 3.582 3,578 +0.02(+0.48%)
Aug 21, 2019 3.565 3.565 3.557 3.565 6,397 +0.01(+0.24%)
Aug 20, 2019 3.582 3.600 3.531 3.557 17,927 -0.05(-1.43%)
Aug 19, 2019 3.565 3.625 3.565 3.608 79,967 +0.04(+1.08%)
Aug 16, 2019 3.582 3.582 3.569 3.569 3,259 +0.01(+0.36%)
Aug 15, 2019 3.522 3.565 3.522 3.557 16,206 +0.00(+0.00%)
Aug 14, 2019 3.522 3.557 3.522 3.557 32,524 +0.00(+0.00%)
Aug 13, 2019 3.522 3.557 3.522 3.557 69,710 +0.03(+0.73%)
Aug 12, 2019 3.531 3.542 3.522 3.531 11,482 -0.06(-1.67%)
Aug 09, 2019 3.574 3.600 3.549 3.591 6,402 +0.07(+1.95%)
Aug 08, 2019 3.600 3.600 3.522 3.522 6,536 -0.02(-0.49%)
Aug 07, 2019 3.557 3.591 3.539 3.539 5,318 -0.03(-0.72%)
Aug 06, 2019 3.531 3.574 3.531 3.565 28,367 +0.04(+1.22%)
Aug 05, 2019 3.522 3.535 3.522 3.522 2,318 -0.03(-0.97%)
Aug 02, 2019 3.557 3.565 3.522 3.557 2,328 +0.06(+1.60%)
Aug 01, 2019 3.535 3.561 3.501 3.501 13,483 +0.00(+0.00%)
Jul 31, 2019 3.501 3.561 3.501 3.501 22,989 -0.05(-1.44%)
Jul 30, 2019 3.535 3.552 3.509 3.552 33,754 +0.05(+1.46%)
Jul 29, 2019 3.501 3.569 3.501 3.501 7,805 +0.00(+0.00%)
Jul 26, 2019 3.518 3.561 3.501 3.501 6,909 -0.02(-0.50%)
Jul 25, 2019 3.512 3.518 3.501 3.518 11,149 -0.01(-0.23%)
Jul 24, 2019 3.518 3.526 3.509 3.526 5,995 +0.03(+0.73%)
Jul 23, 2019 3.501 3.518 3.501 3.501 3,362 -0.01(-0.24%)
Jul 22, 2019 3.501 3.523 3.501 3.509 2,816 +0.01(+0.24%)
Jul 19, 2019 3.518 3.524 3.501 3.501 8,666 -0.02(-0.49%)
Jul 18, 2019 3.509 3.518 3.509 3.518 457 +0.01(+0.24%)
Jul 17, 2019 3.518 3.552 3.509 3.509 4,286 -0.01(-0.36%)
Jul 16, 2019 3.526 3.541 3.518 3.522 6,974 +0.00(+0.12%)
Jul 15, 2019 3.501 3.518 3.501 3.518 1,017 +0.03(+0.98%)
Jul 12, 2019 3.518 3.552 3.484 3.484 8,198 -0.06(-1.69%)
Jul 11, 2019 3.535 3.552 3.492 3.543 5,649 +0.01(+0.24%)
Jul 10, 2019 3.484 3.535 3.484 3.535 9,349 +0.05(+1.47%)
Jul 09, 2019 3.518 3.535 3.484 3.484 14,672 -0.03(-0.73%)
Jul 08, 2019 3.518 3.518 3.504 3.509 2,991 +0.01(+0.24%)
Jul 05, 2019 3.509 3.509 3.501 3.501 2,108 -0.01(-0.24%)
Jul 03, 2019 3.501 3.509 3.501 3.509 702 +0.00(+0.12%)
Jul 02, 2019 3.501 3.514 3.501 3.505 4,832 +0.00(+0.12%)
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.