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

Ameriserv Financial (NQ: ASRV )

2.700 +0.100 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2023 3.326 3.326 3.062 3.164 13,319 -0.04(-1.37%)
Dec 28, 2023 3.081 3.209 3.081 3.208 22,299 +0.16(+5.13%)
Dec 27, 2023 3.062 3.111 3.025 3.052 21,340 +0.03(+0.97%)
Dec 26, 2023 2.807 3.023 2.807 3.023 3,250 +0.08(+2.66%)
Dec 22, 2023 2.944 2.944 2.924 2.944 1,581 -0.01(-0.30%)
Dec 21, 2023 2.954 2.954 2.935 2.953 13,644 -0.02(-0.69%)
Dec 20, 2023 2.842 3.003 2.842 2.974 5,495 +0.06(+2.01%)
Dec 19, 2023 2.891 2.954 2.891 2.915 12,752 +0.17(+6.05%)
Dec 18, 2023 2.935 2.944 2.749 2.749 8,599 -0.14(-4.75%)
Dec 15, 2023 2.778 2.949 2.778 2.886 5,002 +0.00(+0.00%)
Dec 14, 2023 2.847 2.954 2.847 2.886 25,378 -0.04(-1.34%)
Dec 13, 2023 2.847 2.935 2.847 2.925 7,478 +0.08(+2.75%)
Dec 12, 2023 2.856 2.856 2.837 2.847 2,681 -0.04(-1.36%)
Dec 11, 2023 2.935 2.969 2.886 2.886 12,004 -0.05(-1.67%)
Dec 08, 2023 2.944 2.964 2.866 2.935 10,187 -0.01(-0.33%)
Dec 07, 2023 2.944 2.983 2.944 2.944 1,080 -0.04(-1.31%)
Dec 06, 2023 2.935 2.983 2.935 2.983 4,419 +0.05(+1.67%)
Dec 05, 2023 2.895 2.964 2.895 2.935 8,350 -0.01(-0.33%)
Dec 04, 2023 2.856 2.954 2.856 2.944 2,162 +0.00(+0.00%)
Dec 01, 2023 2.837 3.023 2.837 2.944 2,610 +0.04(+1.35%)
Nov 30, 2023 2.778 2.905 2.778 2.905 1,908 -0.03(-1.00%)
Nov 29, 2023 2.837 2.983 2.837 2.935 20,716 -0.04(-1.32%)
Nov 28, 2023 2.886 2.974 2.828 2.974 2,673 +0.05(+1.67%)
Nov 27, 2023 2.905 2.983 2.905 2.925 14,936 -0.01(-0.33%)
Nov 24, 2023 2.886 2.935 2.885 2.935 7,041 +0.07(+2.39%)
Nov 22, 2023 2.749 2.866 2.739 2.866 7,469 +0.12(+4.27%)
Nov 21, 2023 2.710 2.788 2.690 2.749 9,170 +0.03(+1.08%)
Nov 20, 2023 2.651 2.719 2.617 2.719 8,945 +0.10(+3.73%)
Nov 17, 2023 2.573 2.622 2.573 2.622 3,663 +0.02(+0.75%)
Nov 16, 2023 2.543 2.602 2.543 2.602 7,413 +0.06(+2.31%)
Nov 15, 2023 2.592 2.602 2.543 2.543 5,939 -0.03(-1.14%)
Nov 14, 2023 2.553 2.582 2.543 2.573 2,127 +0.03(+1.15%)
Nov 13, 2023 2.592 2.592 2.494 2.543 2,348 -0.03(-1.14%)
Nov 10, 2023 2.465 2.573 2.465 2.573 5,454 -0.01(-0.38%)
Nov 09, 2023 2.582 2.582 2.543 2.582 9,196 +0.05(+1.93%)
Nov 08, 2023 2.553 2.553 2.475 2.534 9,590 +0.00(+0.00%)
Nov 07, 2023 2.553 2.582 2.534 2.534 8,314 -0.01(-0.38%)
Nov 06, 2023 2.524 2.582 2.524 2.543 5,012 -0.01(-0.38%)
Nov 03, 2023 2.543 2.563 2.543 2.553 4,279 +0.04(+1.56%)
Nov 02, 2023 2.514 2.533 2.480 2.514 7,249 +0.03(+1.17%)
Nov 01, 2023 2.485 2.504 2.466 2.485 4,596 +0.02(+0.78%)
Oct 31, 2023 2.466 2.504 2.398 2.466 4,334 -0.05(-1.92%)
Oct 30, 2023 2.417 2.514 2.417 2.514 9,296 +0.05(+1.96%)
Oct 27, 2023 2.466 2.495 2.466 2.466 6,333 -0.03(-1.16%)
Oct 26, 2023 2.437 2.495 2.408 2.495 1,077 +0.01(+0.39%)
Oct 25, 2023 2.427 2.504 2.427 2.485 6,487 +0.06(+2.39%)
Oct 24, 2023 2.466 2.562 2.427 2.427 7,130 -0.04(-1.57%)
Oct 23, 2023 2.475 2.533 2.377 2.466 14,204 -0.05(-1.92%)
Oct 20, 2023 2.466 2.526 2.466 2.514 7,818 +0.05(+1.96%)
Oct 19, 2023 2.475 2.475 2.466 2.466 2,202 +0.00(+0.00%)
Oct 18, 2023 2.524 2.562 2.466 2.466 9,477 -0.01(-0.39%)
Oct 17, 2023 2.514 2.602 2.475 2.475 19,171 -0.01(-0.39%)
Oct 16, 2023 2.466 2.611 2.485 2.485 20,020 -0.03(-1.15%)
Oct 13, 2023 2.504 2.543 2.475 2.514 2,948 -0.02(-0.76%)
Oct 12, 2023 2.446 2.533 2.446 2.533 1,773 +0.06(+2.34%)
Oct 11, 2023 2.562 2.562 2.446 2.475 3,605 -0.01(-0.39%)
Oct 10, 2023 2.553 2.562 2.465 2.485 7,477 +0.00(+0.00%)
Oct 09, 2023 2.514 2.572 2.475 2.485 12,344 -0.01(-0.39%)
Oct 06, 2023 2.427 2.533 2.427 2.495 2,992 -0.01(-0.39%)
Oct 05, 2023 2.543 2.543 2.456 2.504 13,210 -0.01(-0.38%)
Oct 04, 2023 2.485 2.524 2.456 2.514 11,293 +0.09(+3.59%)
Oct 03, 2023 2.514 2.514 2.427 2.427 17,984 -0.06(-2.33%)
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.