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 30, 2018 3.444 3.457 3.436 3.457 48,993 +0.02(+0.61%)
Apr 27, 2018 3.415 3.440 3.415 3.436 16,118 -0.02(-0.61%)
Apr 26, 2018 3.415 3.457 3.415 3.457 15,104 +0.00(+0.00%)
Apr 25, 2018 3.415 3.457 3.394 3.457 19,358 +0.08(+2.50%)
Apr 24, 2018 3.449 3.457 3.373 3.373 31,603 -0.04(-1.23%)
Apr 23, 2018 3.415 3.500 3.415 3.415 33,129 -0.02(-0.61%)
Apr 20, 2018 3.436 3.457 3.433 3.436 18,244 +0.02(+0.62%)
Apr 19, 2018 3.415 3.457 3.415 3.415 24,667 +0.00(+0.00%)
Apr 18, 2018 3.415 3.457 3.415 3.415 9,398 +0.00(+0.00%)
Apr 17, 2018 3.500 3.542 3.415 3.415 113,974 -0.04(-1.22%)
Apr 16, 2018 3.457 3.478 3.432 3.457 19,380 -0.04(-1.20%)
Apr 13, 2018 3.457 3.500 3.457 3.500 7,172 +0.08(+2.47%)
Apr 12, 2018 3.457 3.500 3.415 3.415 9,973 -0.04(-1.22%)
Apr 11, 2018 3.415 3.457 3.415 3.457 12,820 +0.02(+0.61%)
Apr 10, 2018 3.415 3.457 3.397 3.436 18,908 +0.06(+1.88%)
Apr 09, 2018 3.373 3.415 3.331 3.373 17,609 +0.00(+0.00%)
Apr 06, 2018 3.415 3.500 3.331 3.373 51,839 -0.04(-1.23%)
Apr 05, 2018 3.457 3.457 3.415 3.415 13,822 -0.04(-1.22%)
Apr 04, 2018 3.415 3.457 3.381 3.457 10,402 +0.02(+0.61%)
Apr 03, 2018 3.457 3.457 3.415 3.436 6,955 +0.02(+0.62%)
Apr 02, 2018 3.457 3.457 3.373 3.415 23,923 +0.04(+1.25%)
Mar 29, 2018 3.373 3.373 3.373 0 +0.00(+0.00%)
Mar 28, 2018 3.415 3.457 3.342 3.373 20,834 -0.08(-2.44%)
Mar 27, 2018 3.436 3.457 3.369 3.457 68,885 +0.00(+0.00%)
Mar 26, 2018 3.415 3.457 3.390 3.457 53,890 +0.08(+2.50%)
Mar 23, 2018 3.436 3.457 3.373 3.373 15,377 -0.04(-1.23%)
Mar 22, 2018 3.457 3.542 3.415 3.415 61,691 -0.06(-1.82%)
Mar 21, 2018 3.415 3.500 3.415 3.478 30,468 +0.06(+1.85%)
Mar 20, 2018 3.457 3.457 3.415 3.415 16,985 -0.04(-1.22%)
Mar 19, 2018 3.500 3.500 3.415 3.457 53,581 -0.04(-1.20%)
Mar 16, 2018 3.457 3.500 3.457 3.500 9,309 +0.00(+0.00%)
Mar 15, 2018 3.457 3.500 3.457 3.500 11,006 +0.04(+1.22%)
Mar 14, 2018 3.457 3.500 3.457 3.457 9,847 +0.00(+0.00%)
Mar 13, 2018 3.500 3.500 3.440 3.457 20,433 -0.04(-1.20%)
Mar 12, 2018 3.491 3.500 3.415 3.500 16,004 +0.04(+1.22%)
Mar 09, 2018 3.457 3.500 3.435 3.457 30,411 +0.00(+0.00%)
Mar 08, 2018 3.457 3.457 3.373 3.457 22,617 +0.08(+2.50%)
Mar 07, 2018 3.457 3.457 3.415 3.373 15,801 -0.04(-1.23%)
Mar 06, 2018 3.449 3.457 3.381 3.415 14,451 +0.00(+0.00%)
Mar 05, 2018 3.415 3.457 3.373 3.415 42,175 -0.08(-2.41%)
Mar 02, 2018 3.415 3.500 3.415 3.500 4,313 +0.08(+2.47%)
Mar 01, 2018 3.457 3.457 3.415 3.415 11,985 +0.00(+0.00%)
Feb 28, 2018 3.542 3.542 3.415 3.415 10,243 -0.13(-3.57%)
Feb 27, 2018 3.542 3.542 3.515 3.542 7,057 +0.04(+1.21%)
Feb 26, 2018 3.542 3.542 3.500 3.500 5,610 -0.04(-1.19%)
Feb 23, 2018 3.542 3.542 3.504 3.542 9,610 +0.04(+1.21%)
Feb 22, 2018 3.542 3.542 3.473 3.500 8,334 -0.04(-1.19%)
Feb 21, 2018 3.511 3.542 3.463 3.542 5,372 +0.08(+2.44%)
Feb 20, 2018 3.500 3.542 3.457 3.457 12,252 -0.06(-1.67%)
Feb 16, 2018 3.516 3.516 3.516 0 +0.06(+1.70%)
Feb 15, 2018 3.500 3.523 3.455 3.457 14,993 +0.00(+0.00%)
Feb 14, 2018 3.415 3.517 3.415 3.457 14,328 -0.04(-1.20%)
Feb 13, 2018 3.373 3.500 3.373 3.500 12,592 +0.13(+3.75%)
Feb 12, 2018 3.373 3.415 3.373 3.373 21,775 +0.00(+0.00%)
Feb 09, 2018 3.441 3.457 3.373 3.373 19,551 +0.00(+0.00%)
Feb 08, 2018 3.542 3.542 3.373 3.373 35,106 -0.16(-4.53%)
Feb 07, 2018 3.500 3.584 3.500 3.533 16,787 +0.08(+2.20%)
Feb 06, 2018 3.457 3.584 3.434 3.457 17,714 +0.00(+0.00%)
Feb 05, 2018 3.415 3.457 3.415 3.457 20,214 +0.00(+0.00%)
Feb 02, 2018 3.457 3.542 3.457 3.457 18,872 -0.03(-0.85%)
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.