Ameriserv Financial (NQ: ASRV )

3.950 USD -0.010 (-0.25%)
Streaming Delayed Price Updated: 12:51 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 3.980 3.980 3.950 3.950 3,449 -0.01(-0.25%)
Nov 24, 2021 3.950 3.980 3.950 3.960 10,723 +0.01(+0.25%)
Nov 23, 2021 3.820 3.960 3.810 3.950 24,935 +0.19(+5.05%)
Nov 22, 2021 3.790 3.820 3.720 3.760 19,380 +0.01(+0.27%)
Nov 19, 2021 3.700 3.810 3.680 3.750 42,618 +0.00(+0.00%)
Nov 18, 2021 3.760 3.770 3.700 3.750 23,824 +0.01(+0.27%)
Nov 17, 2021 3.820 3.820 3.730 3.740 11,224 -0.06(-1.58%)
Nov 16, 2021 3.780 3.800 3.720 3.800 12,477 +0.02(+0.53%)
Nov 15, 2021 3.820 3.820 3.780 3.780 14,910 -0.03(-0.79%)
Nov 12, 2021 3.950 3.950 3.790 3.810 16,113 +0.00(+0.00%)
Nov 11, 2021 3.830 3.870 3.800 3.810 14,287 -0.03(-0.78%)
Nov 10, 2021 3.840 3.840 10,134 +0.00(+0.00%)
Nov 09, 2021 3.970 3.970 3.800 3.840 12,813 -0.12(-3.03%)
Nov 08, 2021 3.905 3.980 3.905 3.960 4,203 +0.06(+1.54%)
Nov 05, 2021 3.930 3.935 3.900 3.900 23,554 -0.05(-1.27%)
Nov 04, 2021 3.966 3.966 3.920 3.950 1,596 +0.00(+0.00%)
Nov 03, 2021 3.970 3.970 3.940 3.950 3,488 -0.06(-1.50%)
Nov 02, 2021 3.951 4.020 3.951 4.010 10,798 +0.06(+1.52%)
Nov 01, 2021 3.940 4.030 3.990 3.950 3,947 -0.04(-1.00%)
Oct 29, 2021 3.840 4.060 3.830 3.990 24,373 +0.15(+3.91%)
Oct 28, 2021 3.885 3.885 3.830 3.840 5,220 +0.00(+0.00%)
Oct 27, 2021 3.860 3.870 3.834 3.840 5,839 -0.08(-2.04%)
Oct 26, 2021 3.820 3.940 3.920 38,545 -0.01(-0.25%)
Oct 25, 2021 3.850 3.978 3.850 3.930 179,509 +0.04(+1.03%)
Oct 22, 2021 4.000 4.000 3.890 3.890 5,909 -0.03(-0.77%)
Oct 21, 2021 3.850 3.940 3.850 3.920 3,430 +0.03(+0.77%)
Oct 20, 2021 3.880 4.000 3.880 3.890 3,788 -0.04(-1.02%)
Oct 19, 2021 3.940 3.941 3.898 3.930 13,292 +0.05(+1.29%)
Oct 18, 2021 3.827 3.940 3.827 3.880 12,234 +0.06(+1.57%)
Oct 15, 2021 3.820 3.870 3.800 3.820 10,594 +0.01(+0.26%)
Oct 14, 2021 3.890 3.890 3.790 3.810 2,438 +0.01(+0.26%)
Oct 13, 2021 3.885 3.885 3.800 3.800 4,262 -0.04(-1.04%)
Oct 12, 2021 3.850 3.850 3.830 3.840 3,575 -0.02(-0.52%)
Oct 11, 2021 3.930 3.930 3.860 3.860 3,464 -0.03(-0.77%)
Oct 08, 2021 3.886 3.890 3.886 3.890 640 +0.01(+0.26%)
Oct 07, 2021 3.890 3.920 3.880 3.880 5,834 +0.00(+0.00%)
Oct 06, 2021 3.952 3.975 3.880 3.880 2,311 -0.11(-2.76%)
Oct 05, 2021 3.910 4.000 3.910 3.990 1,277 +0.08(+2.05%)
Oct 04, 2021 3.890 3.950 3.870 3.910 6,769 +0.02(+0.51%)
Oct 01, 2021 3.890 3.999 3.876 3.890 7,037 +0.01(+0.14%)
Sep 30, 2021 3.890 3.910 3.860 3.884 6,468 +0.01(+0.37%)
Sep 29, 2021 3.900 3.900 3.860 3.870 7,962 +0.00(+0.00%)
Sep 28, 2021 3.870 3.900 3.860 3.870 252,822 +0.00(+0.00%)
Sep 27, 2021 3.900 3.900 3.830 3.870 2,418 -0.01(-0.31%)
Sep 24, 2021 3.930 3.930 3.860 3.882 2,055 -0.05(-1.22%)
Sep 23, 2021 3.880 3.930 3.880 3.930 12,052 +0.03(+0.77%)
Sep 22, 2021 3.970 3.970 3.880 3.900 4,987 +0.00(+0.00%)
Sep 21, 2021 3.930 4.000 3.840 3.900 5,258 -0.02(-0.51%)
Sep 20, 2021 4.000 4.000 3.880 3.920 4,889 -0.08(-2.00%)
Sep 17, 2021 3.820 4.000 3.760 4.000 42,727 +0.12(+3.09%)
Sep 16, 2021 3.810 3.920 3.760 3.880 7,805 +0.03(+0.78%)
Sep 15, 2021 3.720 3.880 3.720 3.850 19,820 +0.11(+2.94%)
Sep 14, 2021 3.730 3.745 3.720 3.740 4,257 +0.02(+0.54%)
Sep 13, 2021 3.730 3.800 3.710 3.720 3,844 -0.01(-0.27%)
Sep 10, 2021 3.760 3.820 3.730 3.730 2,137 -0.07(-1.84%)
Sep 09, 2021 3.810 3.820 3.760 3.800 2,870 -0.01(-0.26%)
Sep 08, 2021 3.800 3.810 3.720 3.810 10,230 +0.11(+2.97%)
Sep 07, 2021 3.720 3.780 3.700 3.700 21,320 -0.03(-0.80%)
Sep 03, 2021 3.730 3.770 3.730 3.730 9,052 -0.02(-0.53%)
Sep 02, 2021 3.790 3.880 3.730 3.750 32,652 -0.10(-2.60%)
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.