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 (%)
Jul 30, 2021 3.428 3.500 3.419 3.446 18,006 -0.08(-2.19%)
Jul 29, 2021 3.333 3.541 3.333 3.523 82,454 +0.15(+4.56%)
Jul 28, 2021 3.352 3.433 3.342 3.370 27,250 -0.01(-0.27%)
Jul 27, 2021 3.523 3.559 3.370 3.379 61,883 -0.14(-4.10%)
Jul 26, 2021 3.505 3.550 3.442 3.523 20,506 +0.05(+1.30%)
Jul 23, 2021 3.532 3.532 3.441 3.478 47,383 -0.05(-1.53%)
Jul 22, 2021 3.577 3.614 3.487 3.532 9,874 -0.03(-0.76%)
Jul 21, 2021 3.478 3.614 3.478 3.559 12,307 +0.12(+3.41%)
Jul 20, 2021 3.361 3.595 3.361 3.442 32,273 +0.07(+2.14%)
Jul 19, 2021 3.442 3.442 3.342 3.370 33,470 +0.00(+0.00%)
Jul 16, 2021 3.442 3.442 3.370 3.370 11,474 -0.05(-1.58%)
Jul 15, 2021 3.406 3.442 3.406 3.424 8,451 +0.04(+1.07%)
Jul 14, 2021 3.352 3.433 3.352 3.388 11,464 +0.03(+0.81%)
Jul 13, 2021 3.406 3.424 3.355 3.361 98,268 -0.08(-2.23%)
Jul 12, 2021 3.433 3.451 3.424 3.437 14,279 +0.00(+0.13%)
Jul 09, 2021 3.451 3.460 3.433 3.433 14,014 -0.03(-0.91%)
Jul 08, 2021 3.532 3.532 3.442 3.464 4,169 -0.05(-1.41%)
Jul 07, 2021 3.514 3.514 3.514 3.514 2,040 +0.04(+1.04%)
Jul 06, 2021 3.586 3.602 3.478 3.478 7,188 -0.10(-2.78%)
Jul 02, 2021 3.541 3.604 3.514 3.577 23,780 +0.09(+2.59%)
Jul 01, 2021 3.555 3.555 3.487 3.487 5,358 -0.06(-1.78%)
Jun 30, 2021 3.505 3.559 3.433 3.550 18,522 +0.05(+1.29%)
Jun 29, 2021 3.559 3.605 3.505 3.505 15,124 -0.06(-1.77%)
Jun 28, 2021 3.523 3.627 3.523 3.568 45,359 +0.16(+4.77%)
Jun 25, 2021 3.523 3.577 3.388 3.406 108,754 -0.12(-3.33%)
Jun 24, 2021 3.568 3.568 3.523 3.523 11,366 -0.02(-0.51%)
Jun 23, 2021 3.532 3.588 3.523 3.541 5,116 -0.03(-0.76%)
Jun 22, 2021 3.595 3.604 3.523 3.568 9,955 -0.01(-0.25%)
Jun 21, 2021 3.614 3.614 3.568 3.577 10,368 -0.02(-0.50%)
Jun 18, 2021 3.568 3.604 3.568 3.595 28,219 -0.01(-0.25%)
Jun 17, 2021 3.577 3.659 3.577 3.604 18,187 +0.03(+0.76%)
Jun 16, 2021 3.668 3.677 3.577 3.577 7,239 -0.05(-1.25%)
Jun 15, 2021 3.704 3.704 3.623 3.623 8,327 -0.01(-0.25%)
Jun 14, 2021 3.677 3.701 3.632 3.632 6,810 -0.03(-0.74%)
Jun 11, 2021 3.632 3.668 3.632 3.659 18,862 -0.01(-0.25%)
Jun 10, 2021 3.713 3.713 3.659 3.668 5,365 -0.04(-0.98%)
Jun 09, 2021 3.749 3.749 3.677 3.704 6,091 -0.01(-0.24%)
Jun 08, 2021 3.659 3.767 3.659 3.713 4,815 +0.03(+0.74%)
Jun 07, 2021 3.731 3.731 3.659 3.686 8,566 -0.06(-1.69%)
Jun 04, 2021 3.767 3.775 3.731 3.749 5,922 -0.02(-0.48%)
Jun 03, 2021 3.731 3.767 3.731 3.767 9,567 +0.04(+0.97%)
Jun 02, 2021 3.731 3.776 3.731 3.731 6,567 +0.00(+0.00%)
Jun 01, 2021 3.784 3.784 3.717 3.731 5,747 -0.05(-1.20%)
May 28, 2021 3.722 3.776 3.704 3.776 2,369 +0.05(+1.46%)
May 27, 2021 3.704 3.776 3.677 3.722 22,797 -0.01(-0.24%)
May 26, 2021 3.758 3.803 3.722 3.731 8,667 -0.05(-1.20%)
May 25, 2021 3.821 3.870 3.776 3.776 5,272 -0.05(-1.18%)
May 24, 2021 3.812 3.875 3.812 3.821 13,686 +0.00(+0.00%)
May 21, 2021 3.821 3.845 3.803 3.821 14,272 -0.02(-0.47%)
May 20, 2021 3.839 3.894 3.821 3.839 13,253 -0.01(-0.23%)
May 19, 2021 3.885 3.930 3.839 3.848 5,983 -0.04(-0.93%)
May 18, 2021 3.894 3.930 3.885 3.885 12,726 -0.01(-0.23%)
May 17, 2021 3.875 3.921 3.848 3.894 14,141 +0.05(+1.17%)
May 14, 2021 3.866 3.920 3.817 3.848 15,219 +0.01(+0.24%)
May 13, 2021 3.821 3.875 3.812 3.839 19,737 +0.05(+1.19%)
May 12, 2021 3.885 3.885 3.793 3.794 21,191 -0.07(-1.87%)
May 11, 2021 3.857 3.894 3.830 3.866 27,536 +0.02(+0.47%)
May 10, 2021 3.803 3.885 3.780 3.848 6,311 -0.03(-0.70%)
May 07, 2021 3.885 3.885 3.839 3.875 10,424 +0.01(+0.23%)
May 06, 2021 3.784 3.885 3.784 3.866 24,536 +0.03(+0.71%)
May 05, 2021 3.794 3.877 3.713 3.839 26,495 +0.04(+0.95%)
May 04, 2021 3.785 3.821 3.749 3.803 9,567 -0.02(-0.47%)
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.