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 (%)
Mar 31, 2020 2.371 2.455 2.306 2.306 32,787 -0.04(-1.50%)
Mar 30, 2020 2.324 2.377 2.298 2.342 19,552 -0.16(-6.34%)
Mar 27, 2020 2.324 2.575 2.324 2.500 39,076 +0.17(+7.17%)
Mar 26, 2020 2.157 2.333 2.078 2.333 122,525 +0.23(+10.88%)
Mar 25, 2020 2.262 2.487 2.082 2.104 49,514 -0.15(-6.64%)
Mar 24, 2020 2.289 2.350 2.236 2.254 31,353 +0.00(+0.00%)
Mar 23, 2020 2.615 2.615 2.254 2.254 120,088 -0.42(-15.79%)
Mar 20, 2020 2.826 2.909 2.623 2.676 37,826 +0.03(+1.00%)
Mar 19, 2020 2.698 3.143 2.603 2.650 36,553 -0.08(-2.90%)
Mar 18, 2020 3.037 3.046 2.659 2.729 74,007 -0.32(-10.40%)
Mar 17, 2020 3.169 3.178 3.037 3.046 16,101 -0.06(-1.98%)
Mar 16, 2020 3.222 3.222 2.993 3.108 97,557 -0.15(-4.59%)
Mar 13, 2020 2.870 3.320 2.870 3.257 13,517 +0.44(+15.62%)
Mar 12, 2020 3.301 3.341 2.817 2.817 106,853 -0.48(-14.67%)
Mar 11, 2020 3.336 3.384 3.301 3.301 109,341 +0.00(+0.00%)
Mar 10, 2020 3.301 3.416 3.301 3.301 24,356 -0.04(-1.32%)
Mar 09, 2020 3.477 3.477 3.301 3.345 75,271 -0.13(-3.80%)
Mar 06, 2020 3.486 3.513 3.477 3.477 36,804 -0.02(-0.50%)
Mar 05, 2020 3.513 3.521 3.486 3.495 38,292 -0.01(-0.25%)
Mar 04, 2020 3.504 3.521 3.504 3.504 11,075 +0.00(+0.00%)
Mar 03, 2020 3.504 3.521 3.486 3.504 118,719 -0.01(-0.25%)
Mar 02, 2020 3.530 3.530 3.513 3.513 33,968 -0.04(-0.99%)
Feb 28, 2020 3.583 3.592 3.548 3.548 48,163 -0.01(-0.25%)
Feb 27, 2020 3.592 3.592 3.557 3.557 76,151 -0.04(-0.98%)
Feb 26, 2020 3.601 3.603 3.592 3.592 29,844 -0.01(-0.24%)
Feb 25, 2020 3.601 3.609 3.592 3.601 18,501 -0.01(-0.24%)
Feb 24, 2020 3.618 3.618 3.601 3.609 29,501 -0.02(-0.49%)
Feb 21, 2020 3.636 3.636 3.627 3.627 2,726 +0.00(+0.00%)
Feb 20, 2020 3.624 3.636 3.624 3.627 1,524 +0.02(+0.49%)
Feb 19, 2020 3.618 3.636 3.609 3.609 5,420 -0.03(-0.73%)
Feb 18, 2020 3.662 3.662 3.609 3.636 27,783 -0.01(-0.24%)
Feb 14, 2020 3.653 3.655 3.627 3.645 5,452 +0.01(+0.17%)
Feb 13, 2020 3.645 3.653 3.636 3.638 9,445 -0.01(-0.41%)
Feb 12, 2020 3.645 3.662 3.645 3.653 9,339 -0.01(-0.24%)
Feb 11, 2020 3.645 3.662 3.636 3.662 4,231 +0.02(+0.48%)
Feb 10, 2020 3.636 3.653 3.629 3.645 12,184 +0.01(+0.36%)
Feb 07, 2020 3.645 3.653 3.631 3.631 10,337 -0.00(-0.12%)
Feb 06, 2020 3.653 3.662 3.627 3.636 25,804 +0.02(+0.49%)
Feb 05, 2020 3.636 3.653 3.618 3.618 10,992 -0.01(-0.24%)
Feb 04, 2020 3.609 3.653 3.609 3.627 11,116 +0.02(+0.49%)
Feb 03, 2020 3.609 3.653 3.609 3.609 9,564 +0.00(+0.00%)
Jan 31, 2020 3.627 3.653 3.609 3.609 14,540 +0.00(+0.12%)
Jan 30, 2020 3.622 3.631 3.605 3.605 24,753 -0.02(-0.48%)
Jan 29, 2020 3.631 3.640 3.622 3.622 21,009 -0.01(-0.24%)
Jan 28, 2020 3.631 3.666 3.627 3.631 39,674 +0.02(+0.48%)
Jan 27, 2020 3.622 3.655 3.614 3.614 29,186 -0.01(-0.24%)
Jan 24, 2020 3.657 3.666 3.622 3.622 30,514 -0.02(-0.48%)
Jan 23, 2020 3.649 3.684 3.640 3.640 7,403 -0.03(-0.72%)
Jan 22, 2020 3.692 3.692 3.640 3.666 17,689 -0.03(-0.71%)
Jan 21, 2020 3.657 3.692 3.631 3.692 6,627 +0.04(+0.99%)
Jan 17, 2020 3.657 3.657 3.640 3.656 4,342 +0.01(+0.20%)
Jan 16, 2020 3.631 3.657 3.631 3.649 31,779 +0.04(+0.97%)
Jan 15, 2020 3.657 3.657 3.614 3.614 20,387 -0.04(-1.20%)
Jan 14, 2020 3.657 3.675 3.657 3.657 12,649 +0.00(+0.00%)
Jan 13, 2020 3.692 3.745 3.649 3.657 15,616 -0.02(-0.48%)
Jan 10, 2020 3.657 3.692 3.649 3.675 21,371 +0.02(+0.48%)
Jan 09, 2020 3.666 3.675 3.649 3.657 5,980 -0.01(-0.24%)
Jan 08, 2020 3.666 3.692 3.631 3.666 12,023 -0.03(-0.71%)
Jan 07, 2020 3.675 3.710 3.675 3.692 3,065 +0.04(+0.96%)
Jan 06, 2020 3.710 3.710 3.657 3.657 4,920 +0.03(+0.72%)
Jan 03, 2020 3.710 3.719 3.631 3.631 17,371 -0.08(-2.12%)
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.