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, 2020 3.539 3.548 3.504 3.504 48,760 -0.01(-0.25%)
Feb 27, 2020 3.548 3.548 3.513 3.513 77,095 -0.03(-0.98%)
Feb 26, 2020 3.556 3.559 3.548 3.548 30,214 -0.01(-0.24%)
Feb 25, 2020 3.556 3.565 3.548 3.556 18,730 -0.01(-0.24%)
Feb 24, 2020 3.574 3.574 3.556 3.565 29,867 -0.02(-0.49%)
Feb 21, 2020 3.591 3.591 3.583 3.583 2,760 +0.00(+0.00%)
Feb 20, 2020 3.580 3.591 3.580 3.583 1,543 +0.02(+0.49%)
Feb 19, 2020 3.574 3.591 3.565 3.565 5,487 -0.03(-0.73%)
Feb 18, 2020 3.617 3.617 3.565 3.591 28,128 -0.01(-0.24%)
Feb 14, 2020 3.609 3.610 3.583 3.600 5,520 +0.01(+0.17%)
Feb 13, 2020 3.600 3.609 3.591 3.594 9,562 -0.01(-0.41%)
Feb 12, 2020 3.600 3.617 3.600 3.609 9,455 -0.01(-0.24%)
Feb 11, 2020 3.600 3.617 3.591 3.617 4,283 +0.02(+0.48%)
Feb 10, 2020 3.591 3.609 3.584 3.600 12,335 +0.01(+0.36%)
Feb 07, 2020 3.600 3.609 3.587 3.587 10,465 -0.00(-0.12%)
Feb 06, 2020 3.609 3.617 3.583 3.591 26,123 +0.02(+0.49%)
Feb 05, 2020 3.591 3.609 3.574 3.574 11,128 -0.01(-0.24%)
Feb 04, 2020 3.565 3.609 3.565 3.583 11,254 +0.02(+0.49%)
Feb 03, 2020 3.565 3.609 3.565 3.565 9,683 +0.00(+0.00%)
Jan 31, 2020 3.583 3.609 3.565 3.565 14,720 +0.00(+0.12%)
Jan 30, 2020 3.578 3.587 3.561 3.561 25,060 -0.02(-0.48%)
Jan 29, 2020 3.587 3.595 3.578 3.578 21,269 -0.01(-0.24%)
Jan 28, 2020 3.587 3.621 3.582 3.587 40,166 +0.02(+0.48%)
Jan 27, 2020 3.578 3.610 3.569 3.569 29,548 -0.01(-0.24%)
Jan 24, 2020 3.613 3.621 3.578 3.578 30,893 -0.02(-0.48%)
Jan 23, 2020 3.604 3.639 3.595 3.595 7,495 -0.03(-0.72%)
Jan 22, 2020 3.647 3.647 3.595 3.621 17,908 -0.03(-0.71%)
Jan 21, 2020 3.613 3.647 3.587 3.647 6,709 +0.04(+0.99%)
Jan 17, 2020 3.613 3.613 3.596 3.611 4,396 +0.01(+0.20%)
Jan 16, 2020 3.587 3.613 3.587 3.604 32,173 +0.03(+0.97%)
Jan 15, 2020 3.613 3.613 3.569 3.569 20,640 -0.04(-1.20%)
Jan 14, 2020 3.613 3.630 3.613 3.613 12,806 +0.00(+0.00%)
Jan 13, 2020 3.647 3.699 3.604 3.613 15,809 -0.02(-0.48%)
Jan 10, 2020 3.613 3.647 3.604 3.630 21,636 +0.02(+0.48%)
Jan 09, 2020 3.621 3.630 3.604 3.613 6,054 -0.01(-0.24%)
Jan 08, 2020 3.621 3.647 3.587 3.621 12,172 -0.03(-0.71%)
Jan 07, 2020 3.630 3.664 3.630 3.647 3,103 +0.03(+0.96%)
Jan 06, 2020 3.665 3.665 3.613 3.613 4,981 +0.03(+0.72%)
Jan 03, 2020 3.665 3.673 3.587 3.587 17,587 -0.08(-2.12%)
Jan 02, 2020 3.630 3.682 3.630 3.665 25,902 +0.03(+0.95%)
Dec 31, 2019 3.665 3.678 3.630 3.630 10,644 -0.02(-0.47%)
Dec 30, 2019 3.665 3.665 3.621 3.647 8,551 -0.02(-0.47%)
Dec 27, 2019 3.665 3.682 3.665 3.665 13,074 -0.04(-1.17%)
Dec 26, 2019 3.665 3.708 3.656 3.708 3,803 +0.04(+1.18%)
Dec 24, 2019 3.665 3.665 3.656 3.665 578 -0.00(-0.12%)
Dec 23, 2019 3.699 3.699 3.659 3.669 3,640 -0.04(-1.05%)
Dec 20, 2019 3.682 3.708 3.552 3.708 24,066 +0.03(+0.70%)
Dec 19, 2019 3.665 3.682 3.639 3.682 16,369 -0.03(-0.93%)
Dec 18, 2019 3.630 3.716 3.630 3.716 4,931 +0.07(+1.90%)
Dec 17, 2019 3.665 3.665 3.621 3.647 9,296 -0.02(-0.47%)
Dec 16, 2019 3.647 3.673 3.630 3.665 11,519 -0.01(-0.24%)
Dec 13, 2019 3.630 3.673 3.621 3.673 22,793 +0.05(+1.25%)
Dec 12, 2019 3.604 3.630 3.587 3.628 41,115 +0.02(+0.66%)
Dec 11, 2019 3.595 3.613 3.595 3.604 6,628 +0.01(+0.15%)
Dec 10, 2019 3.604 3.604 3.595 3.599 7,483 +0.01(+0.33%)
Dec 09, 2019 3.613 3.621 3.587 3.587 7,834 +0.00(+0.00%)
Dec 06, 2019 3.595 3.630 3.587 3.587 9,024 -0.03(-0.72%)
Dec 05, 2019 3.639 3.639 3.613 3.613 4,524 +0.01(+0.24%)
Dec 04, 2019 3.595 3.647 3.587 3.604 8,009 +0.01(+0.24%)
Dec 03, 2019 3.587 3.621 3.569 3.595 6,547 -0.03(-0.72%)
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.