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

Ameriserv Financial (NQ: ASRV )

2.630 +0.040 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2020 2.907 2.980 2.817 2.962 22,246 +0.09(+3.14%)
Nov 27, 2020 2.808 2.935 2.781 2.871 5,980 +0.09(+3.08%)
Nov 25, 2020 2.926 2.926 2.772 2.786 19,713 -0.08(-2.68%)
Nov 24, 2020 2.808 2.889 2.799 2.862 23,606 +0.08(+2.93%)
Nov 23, 2020 2.718 2.926 2.709 2.781 6,991 +0.06(+2.32%)
Nov 20, 2020 2.772 2.847 2.709 2.718 13,843 -0.14(-5.05%)
Nov 19, 2020 2.727 2.935 2.709 2.862 22,091 +0.14(+5.32%)
Nov 18, 2020 2.754 2.763 2.709 2.718 10,712 +0.01(+0.33%)
Nov 17, 2020 2.790 2.799 2.632 2.709 26,613 -0.16(-5.66%)
Nov 16, 2020 2.736 2.926 2.727 2.871 11,362 +0.05(+1.92%)
Nov 13, 2020 2.709 2.817 2.709 2.817 3,987 +0.09(+3.31%)
Nov 12, 2020 2.727 2.763 2.700 2.727 11,998 +0.05(+1.68%)
Nov 11, 2020 2.745 2.772 2.682 2.682 5,910 -0.07(-2.62%)
Nov 10, 2020 2.790 2.844 2.691 2.754 31,055 +0.01(+0.33%)
Nov 09, 2020 2.619 2.781 2.573 2.745 42,276 +0.25(+10.14%)
Nov 06, 2020 2.510 2.573 2.492 2.492 11,518 -0.05(-2.13%)
Nov 05, 2020 2.564 2.600 2.492 2.546 7,554 -0.01(-0.35%)
Nov 04, 2020 2.555 2.609 2.430 2.555 13,625 +0.01(+0.35%)
Nov 03, 2020 2.438 2.584 2.393 2.546 8,941 +0.03(+1.26%)
Nov 02, 2020 2.492 2.522 2.438 2.515 8,804 +0.02(+0.91%)
Oct 30, 2020 2.546 2.546 2.474 2.492 10,853 +0.00(+0.18%)
Oct 29, 2020 2.461 2.514 2.461 2.488 6,882 +0.03(+1.09%)
Oct 28, 2020 2.523 2.523 2.443 2.461 10,066 -0.04(-1.43%)
Oct 27, 2020 2.577 2.577 2.497 2.497 1,021 -0.10(-3.67%)
Oct 26, 2020 2.619 2.684 2.514 2.592 6,222 -0.03(-1.15%)
Oct 23, 2020 2.604 2.667 2.470 2.622 20,562 +0.01(+0.34%)
Oct 22, 2020 2.560 2.667 2.560 2.613 20,298 +0.04(+1.74%)
Oct 21, 2020 2.658 2.658 2.514 2.568 37,299 -0.13(-4.65%)
Oct 20, 2020 2.676 2.702 2.676 2.693 14,394 +0.10(+3.79%)
Oct 19, 2020 2.568 2.635 2.550 2.595 8,504 -0.11(-3.97%)
Oct 16, 2020 2.675 2.729 2.675 2.702 52,971 +0.06(+2.37%)
Oct 15, 2020 2.613 2.640 2.613 2.640 5,849 +0.04(+1.72%)
Oct 14, 2020 2.577 2.595 2.573 2.595 2,543 +0.03(+1.04%)
Oct 13, 2020 2.568 2.568 2.568 2.568 2,589 -0.03(-1.20%)
Oct 12, 2020 2.602 2.639 2.586 2.599 3,267 +0.02(+0.87%)
Oct 09, 2020 2.568 2.640 2.559 2.577 4,134 +0.00(+0.00%)
Oct 08, 2020 2.577 2.577 2.550 2.577 3,893 +0.00(+0.00%)
Oct 07, 2020 2.407 2.590 2.407 2.577 3,373 +0.07(+2.86%)
Oct 06, 2020 2.497 2.613 2.486 2.505 13,279 +0.03(+1.08%)
Oct 05, 2020 2.407 2.505 2.386 2.479 16,101 +0.07(+2.97%)
Oct 02, 2020 2.398 2.439 2.398 2.407 8,269 -0.09(-3.65%)
Oct 01, 2020 2.445 2.498 2.416 2.498 3,052 -0.02(-0.65%)
Sep 30, 2020 2.523 2.532 2.483 2.514 10,986 -0.01(-0.35%)
Sep 29, 2020 2.479 2.523 2.429 2.523 13,495 +0.07(+2.92%)
Sep 28, 2020 2.425 2.474 2.416 2.452 7,298 +0.02(+0.74%)
Sep 25, 2020 2.443 2.461 2.380 2.434 10,952 +0.04(+1.49%)
Sep 24, 2020 2.380 2.398 2.371 2.398 28,522 +0.02(+0.75%)
Sep 23, 2020 2.523 2.523 2.380 2.380 5,035 +0.00(+0.00%)
Sep 22, 2020 2.389 2.504 2.380 2.380 13,399 +0.00(+0.00%)
Sep 21, 2020 2.434 2.474 2.380 2.380 8,270 -0.10(-3.97%)
Sep 18, 2020 2.389 2.479 2.371 2.479 27,156 +0.07(+2.97%)
Sep 17, 2020 2.416 2.452 2.398 2.407 8,771 +0.02(+0.75%)
Sep 16, 2020 2.380 2.399 2.371 2.389 19,288 +0.01(+0.38%)
Sep 15, 2020 2.371 2.405 2.371 2.380 13,516 +0.00(+0.00%)
Sep 14, 2020 2.398 2.407 2.380 2.380 21,440 -0.01(-0.37%)
Sep 11, 2020 2.425 2.461 2.389 2.389 8,940 -0.02(-0.74%)
Sep 10, 2020 2.434 2.443 2.389 2.407 11,513 -0.03(-1.10%)
Sep 09, 2020 2.452 2.461 2.434 2.434 16,593 -0.02(-0.73%)
Sep 08, 2020 2.470 2.470 2.452 2.452 6,920 -0.02(-0.90%)
Sep 04, 2020 2.541 2.541 2.452 2.474 15,533 -0.01(-0.54%)
Sep 03, 2020 2.497 2.520 2.488 2.488 8,838 -0.04(-1.49%)
Sep 02, 2020 2.532 2.532 2.488 2.525 972 +0.02(+0.79%)
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.