Skip to main content

Ameriserv Financial (NQ: ASRV )

2.600 -0.110 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.700 2.721 2.600 2.600 3,557 -0.11(-4.06%)
Mar 27, 2024 2.750 2.793 2.680 2.710 1,992 -0.04(-1.45%)
Mar 26, 2024 2.670 2.780 2.670 2.750 5,955 +0.05(+1.85%)
Mar 25, 2024 2.730 2.730 2.700 2.700 3,851 -0.03(-1.10%)
Mar 22, 2024 2.760 2.780 2.720 2.730 4,452 +0.01(+0.37%)
Mar 21, 2024 2.640 2.745 2.640 2.720 13,723 +0.09(+3.42%)
Mar 20, 2024 2.370 2.630 2.370 2.630 17,122 +0.24(+10.04%)
Mar 19, 2024 2.590 2.600 2.390 2.390 34,223 -0.17(-6.64%)
Mar 18, 2024 2.630 2.630 2.560 2.560 6,367 -0.05(-1.92%)
Mar 15, 2024 2.580 2.639 2.550 2.610 11,589 -0.01(-0.38%)
Mar 14, 2024 2.500 2.620 2.500 2.620 11,608 +0.12(+4.80%)
Mar 13, 2024 2.570 2.570 2.470 2.500 12,104 +0.00(+0.00%)
Mar 12, 2024 2.550 2.681 2.500 2.500 19,964 -0.11(-4.21%)
Mar 11, 2024 2.670 2.670 2.550 2.610 32,849 -0.01(-0.38%)
Mar 08, 2024 2.610 2.651 2.600 2.620 16,291 +0.05(+1.95%)
Mar 07, 2024 2.590 2.660 2.510 2.570 20,963 +0.00(+0.00%)
Mar 06, 2024 2.610 2.729 2.560 2.570 14,798 +0.01(+0.39%)
Mar 05, 2024 2.570 2.720 2.550 2.560 30,959 +0.01(+0.39%)
Mar 04, 2024 2.660 2.660 2.550 2.550 3,982 -0.11(-4.14%)
Mar 01, 2024 2.670 2.730 2.660 2.660 5,194 -0.06(-2.21%)
Feb 29, 2024 2.710 2.830 2.710 2.720 5,184 -0.03(-1.09%)
Feb 28, 2024 2.720 2.760 2.720 2.750 7,305 +0.10(+3.77%)
Feb 27, 2024 2.630 2.740 2.630 2.650 9,551 -0.05(-1.85%)
Feb 26, 2024 2.840 2.840 2.650 2.700 22,685 -0.16(-5.59%)
Feb 23, 2024 2.890 2.920 2.750 2.860 26,601 -0.01(-0.35%)
Feb 22, 2024 2.860 2.870 2.785 2.870 17,501 -0.03(-1.03%)
Feb 21, 2024 2.910 2.940 2.860 2.900 27,523 -0.02(-0.68%)
Feb 20, 2024 2.960 2.970 2.920 2.920 12,725 +0.01(+0.34%)
Feb 16, 2024 2.920 2.950 2.900 2.910 168,448 -0.01(-0.34%)
Feb 15, 2024 2.860 2.929 2.860 2.920 21,540 +0.06(+2.10%)
Feb 14, 2024 2.800 2.900 2.800 2.860 34,164 +0.16(+5.93%)
Feb 13, 2024 2.825 2.825 2.700 2.700 18,502 -0.11(-3.91%)
Feb 12, 2024 2.950 2.970 2.810 2.810 9,423 -0.13(-4.42%)
Feb 09, 2024 2.880 2.940 2.790 2.940 59,269 +0.03(+1.03%)
Feb 08, 2024 2.890 3.030 2.840 2.910 13,550 -0.07(-2.35%)
Feb 07, 2024 2.990 3.060 2.850 2.980 59,808 -0.03(-1.00%)
Feb 06, 2024 3.000 3.060 3.000 3.010 68,224 +0.00(+0.00%)
Feb 05, 2024 2.990 3.130 2.990 3.010 2,601 -0.12(-3.83%)
Feb 02, 2024 2.990 3.140 2.990 3.130 12,191 +0.06(+1.95%)
Feb 01, 2024 3.129 3.149 3.023 3.070 62,532 +0.13(+4.38%)
Jan 31, 2024 2.931 3.147 2.902 2.941 15,506 -0.19(-6.01%)
Jan 30, 2024 3.169 3.169 3.129 3.129 5,706 -0.04(-1.25%)
Jan 29, 2024 3.169 3.169 3.169 3.169 632 +0.04(+1.27%)
Jan 26, 2024 2.991 3.129 2.971 3.129 4,131 -0.05(-1.56%)
Jan 25, 2024 2.926 3.179 2.926 3.179 12,721 +0.18(+5.94%)
Jan 24, 2024 2.991 3.001 2.892 3.001 2,952 +0.02(+0.66%)
Jan 23, 2024 3.030 3.189 2.971 2.981 19,666 -0.06(-1.95%)
Jan 22, 2024 3.120 3.238 3.040 3.040 5,545 -0.07(-2.23%)
Jan 19, 2024 3.090 3.110 3.090 3.110 1,386 +0.02(+0.64%)
Jan 18, 2024 3.139 3.139 3.060 3.090 1,119 +0.02(+0.65%)
Jan 17, 2024 3.080 3.095 3.070 3.070 2,791 -0.01(-0.32%)
Jan 16, 2024 3.080 3.100 3.080 3.080 498 -0.04(-1.27%)
Jan 12, 2024 3.159 3.159 3.080 3.120 1,765 -0.03(-0.94%)
Jan 11, 2024 3.050 3.159 3.050 3.149 2,587 +0.06(+1.92%)
Jan 10, 2024 3.090 3.090 3.090 3.090 1,385 +0.00(+0.00%)
Jan 09, 2024 3.139 3.159 3.090 3.090 2,902 -0.10(-3.11%)
Jan 08, 2024 3.090 3.228 3.090 3.189 1,596 +0.00(+0.00%)
Jan 05, 2024 3.080 3.219 3.080 3.189 12,984 -0.04(-1.23%)
Jan 04, 2024 3.090 3.248 3.090 3.228 10,269 -0.01(-0.31%)
Jan 03, 2024 3.268 3.268 3.169 3.238 5,132 +0.03(+0.93%)
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.