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

Ameriserv Financial (NQ: ASRV )

2.440 +0.020 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 28, 2006 3.898 4.001 3.898 3.945 23,491 +0.00(+0.00%)
Apr 27, 2006 3.890 4.016 3.890 3.945 4,305 -0.02(-0.40%)
Apr 26, 2006 4.008 4.019 3.938 3.961 11,950 +0.04(+1.00%)
Apr 25, 2006 3.914 3.945 3.859 3.922 40,908 +0.01(+0.13%)
Apr 24, 2006 3.898 3.930 3.898 3.917 15,504 -0.06(-1.51%)
Apr 21, 2006 3.890 3.977 3.890 3.977 13,023 +0.06(+1.41%)
Apr 20, 2006 3.922 3.977 3.890 3.922 5,823 -0.08(-1.97%)
Apr 19, 2006 3.953 4.001 3.930 4.001 9,834 +0.06(+1.60%)
Apr 18, 2006 3.859 4.032 3.859 3.938 11,898 +0.02(+0.40%)
Apr 17, 2006 3.875 4.032 3.867 3.922 69,701 -0.09(-2.35%)
Apr 13, 2006 3.953 4.016 3.945 4.016 9,015 +0.08(+2.00%)
Apr 12, 2006 4.032 4.048 3.938 3.938 16,145 -0.09(-2.34%)
Apr 11, 2006 4.001 4.048 3.953 4.032 14,779 +0.06(+1.39%)
Apr 10, 2006 3.977 3.977 3.930 3.977 3,542 +0.03(+0.80%)
Apr 07, 2006 3.938 3.945 3.922 3.945 15,325 +0.01(+0.20%)
Apr 06, 2006 3.930 3.945 3.930 3.938 38,306 +0.04(+1.01%)
Apr 05, 2006 3.819 3.906 3.819 3.898 22,893 +0.04(+1.02%)
Apr 04, 2006 3.859 3.882 3.772 3.859 36,215 +0.02(+0.41%)
Apr 03, 2006 3.906 3.938 3.843 3.843 7,121 -0.09(-2.40%)
Mar 31, 2006 3.804 3.938 3.804 3.938 11,650 +0.12(+3.09%)
Mar 30, 2006 3.796 3.839 3.796 3.819 2,126 +0.00(+0.00%)
Mar 29, 2006 3.804 3.851 3.804 3.819 6,199 +0.02(+0.41%)
Mar 28, 2006 3.788 3.819 3.788 3.804 23,872 -0.06(-1.63%)
Mar 27, 2006 3.756 3.882 3.756 3.867 30,327 +0.07(+1.87%)
Mar 24, 2006 3.827 3.882 3.796 3.796 3,047 -0.02(-0.62%)
Mar 23, 2006 3.733 3.898 3.733 3.819 5,460 +0.04(+1.04%)
Mar 22, 2006 3.882 3.898 3.725 3.780 16,507 -0.03(-0.83%)
Mar 21, 2006 3.780 3.875 3.780 3.812 3,775 +0.00(+0.00%)
Mar 20, 2006 3.859 3.898 3.780 3.812 15,716 -0.08(-2.02%)
Mar 17, 2006 3.780 3.898 3.780 3.890 25,921 +0.11(+2.92%)
Mar 16, 2006 3.654 3.804 3.654 3.780 48,929 +0.08(+2.13%)
Mar 15, 2006 3.678 3.749 3.662 3.701 3,587 +0.01(+0.21%)
Mar 14, 2006 3.686 3.701 3.662 3.693 7,271 +0.00(+0.00%)
Mar 13, 2006 3.701 3.717 3.662 3.693 10,375 -0.05(-1.26%)
Mar 10, 2006 3.654 3.741 3.646 3.741 84,092 +0.06(+1.50%)
Mar 09, 2006 3.701 3.709 3.646 3.686 7,866 -0.06(-1.47%)
Mar 08, 2006 3.780 3.780 3.701 3.741 7,441 +0.03(+0.85%)
Mar 07, 2006 3.772 3.780 3.662 3.709 19,493 -0.03(-0.84%)
Mar 06, 2006 3.780 3.780 3.646 3.741 13,471 +0.09(+2.37%)
Mar 03, 2006 3.733 3.733 3.646 3.654 14,811 -0.09(-2.52%)
Mar 02, 2006 3.725 3.788 3.693 3.749 34,285 +0.07(+1.93%)
Mar 01, 2006 3.575 3.780 3.575 3.678 33,857 +0.09(+2.64%)
Feb 28, 2006 3.599 3.662 3.552 3.583 27,383 -0.02(-0.44%)
Feb 27, 2006 3.701 3.701 3.599 3.599 19,486 -0.09(-2.56%)
Feb 24, 2006 3.764 3.859 3.544 3.693 69,471 +0.09(+2.63%)
Feb 23, 2006 3.544 3.733 3.544 3.599 45,283 -0.18(-4.79%)
Feb 22, 2006 3.788 3.788 3.749 3.780 29,658 +0.00(+0.00%)
Feb 21, 2006 3.701 3.780 3.654 3.780 60,873 +0.09(+2.35%)
Feb 17, 2006 3.567 3.693 3.567 3.693 33,443 +0.13(+3.67%)
Feb 16, 2006 3.662 3.662 3.552 3.563 25,142 -0.04(-1.01%)
Feb 15, 2006 3.623 3.796 3.599 3.599 16,371 -0.09(-2.35%)
Feb 14, 2006 3.630 3.772 3.630 3.686 6,272 +0.03(+0.86%)
Feb 13, 2006 3.591 3.661 3.473 3.654 19,648 +0.06(+1.75%)
Feb 10, 2006 3.772 3.772 3.591 3.591 7,244 -0.11(-2.98%)
Feb 09, 2006 3.741 3.772 3.701 3.701 32,945 +0.00(+0.00%)
Feb 08, 2006 3.638 3.701 3.615 3.701 17,975 +0.00(+0.00%)
Feb 07, 2006 3.623 3.709 3.575 3.701 37,005 +0.12(+3.30%)
Feb 06, 2006 3.567 3.583 3.536 3.583 11,622 +0.06(+1.79%)
Feb 03, 2006 3.473 3.520 3.473 3.520 3,461 -0.04(-1.08%)
Feb 02, 2006 3.434 3.559 3.418 3.559 3,851 +0.13(+3.88%)
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.