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

Ameriserv Financial (NQ: ASRV )

2.400 UNCHANGED
Streaming Delayed Price Updated: 1:24 PM EDT, May 6, 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 (%)
Jan 31, 2019 3.488 3.505 3.482 3.497 9,066 +0.00(+0.01%)
Jan 30, 2019 3.505 3.505 3.477 3.497 22,688 -0.01(-0.25%)
Jan 29, 2019 3.480 3.505 3.472 3.505 32,066 +0.04(+1.22%)
Jan 28, 2019 3.455 3.480 3.455 3.463 3,397 +0.01(+0.24%)
Jan 25, 2019 3.480 3.488 3.446 3.455 41,910 -0.03(-0.97%)
Jan 24, 2019 3.476 3.488 3.466 3.488 2,131 +0.02(+0.49%)
Jan 23, 2019 3.499 3.521 3.463 3.472 95,143 +0.00(+0.00%)
Jan 22, 2019 3.477 3.539 3.464 3.472 11,287 -0.02(-0.48%)
Jan 18, 2019 3.480 3.497 3.480 3.488 8,405 +0.02(+0.49%)
Jan 17, 2019 3.463 3.480 3.461 3.472 12,213 +0.00(+0.00%)
Jan 16, 2019 3.463 3.488 3.455 3.472 68,904 +0.02(+0.57%)
Jan 15, 2019 3.458 3.463 3.450 3.452 2,357 +0.01(+0.41%)
Jan 14, 2019 3.463 3.463 3.438 3.438 10,088 -0.03(-0.73%)
Jan 11, 2019 3.463 3.463 3.463 3.463 355 +0.03(+0.74%)
Jan 10, 2019 3.429 3.497 3.429 3.438 7,996 -0.02(-0.62%)
Jan 09, 2019 3.429 3.463 3.429 3.459 4,523 +0.02(+0.62%)
Jan 08, 2019 3.438 3.446 3.429 3.438 17,851 +0.01(+0.25%)
Jan 07, 2019 3.429 3.433 3.409 3.429 1,805 -0.03(-0.98%)
Jan 04, 2019 3.412 3.463 3.412 3.463 13,378 +0.06(+1.74%)
Jan 03, 2019 3.389 3.421 3.389 3.404 610 +0.01(+0.25%)
Jan 02, 2019 3.421 3.421 3.336 3.396 29,860 -0.01(-0.25%)
Dec 31, 2018 3.472 3.573 3.404 3.404 15,154 -0.08(-2.42%)
Dec 28, 2018 3.438 3.539 3.396 3.488 7,458 +0.03(+0.98%)
Dec 27, 2018 3.353 3.531 3.353 3.455 49,131 +0.09(+2.76%)
Dec 26, 2018 3.353 3.387 3.319 3.362 48,556 -0.04(-1.24%)
Dec 24, 2018 3.404 3.412 3.353 3.404 2,249 -0.01(-0.25%)
Dec 21, 2018 3.379 3.412 3.345 3.412 11,128 +0.03(+1.00%)
Dec 20, 2018 3.362 3.396 3.345 3.379 23,686 -0.05(-1.48%)
Dec 19, 2018 3.421 3.446 3.396 3.429 11,289 +0.04(+1.25%)
Dec 18, 2018 3.463 3.476 3.387 3.387 5,847 -0.01(-0.25%)
Dec 17, 2018 3.463 3.472 3.387 3.396 22,316 -0.07(-1.95%)
Dec 14, 2018 3.480 3.480 3.463 3.463 16,929 -0.02(-0.65%)
Dec 13, 2018 3.455 3.514 3.455 3.486 35,834 +0.02(+0.65%)
Dec 12, 2018 3.463 3.472 3.463 3.463 22,308 +0.00(+0.00%)
Dec 11, 2018 3.480 3.501 3.463 3.463 14,070 +0.00(+0.00%)
Dec 10, 2018 3.455 3.472 3.455 3.463 50,373 +0.01(+0.24%)
Dec 07, 2018 3.455 3.497 3.455 3.455 7,340 +0.00(+0.00%)
Dec 06, 2018 3.472 3.531 3.446 3.455 55,637 -0.02(-0.49%)
Dec 04, 2018 3.556 3.556 3.463 3.472 37,056 -0.08(-2.38%)
Dec 03, 2018 3.624 3.632 3.556 3.556 21,551 -0.07(-1.86%)
Nov 30, 2018 3.624 3.632 3.624 3.624 34,807 +0.00(+0.00%)
Nov 29, 2018 3.592 3.632 3.592 3.624 11,693 +0.03(+0.94%)
Nov 28, 2018 3.624 3.624 3.590 3.590 6,512 +0.00(+0.00%)
Nov 27, 2018 3.607 3.607 3.590 3.590 11,826 +0.01(+0.24%)
Nov 26, 2018 3.573 3.607 3.573 3.581 7,514 +0.03(+0.71%)
Nov 23, 2018 3.615 3.615 3.556 3.556 2,959 -0.01(-0.24%)
Nov 21, 2018 3.564 3.564 3.564 0 -0.07(-1.86%)
Nov 20, 2018 3.607 3.674 3.582 3.632 14,564 +0.00(+0.00%)
Nov 19, 2018 3.615 3.632 3.584 3.632 3,312 +0.06(+1.65%)
Nov 16, 2018 3.573 3.649 3.573 3.573 9,116 -0.03(-0.94%)
Nov 15, 2018 3.573 3.624 3.573 3.607 10,152 +0.04(+1.19%)
Nov 14, 2018 3.590 3.617 3.564 3.564 23,608 -0.02(-0.47%)
Nov 13, 2018 3.632 3.635 3.581 3.581 32,797 -0.05(-1.40%)
Nov 12, 2018 3.624 3.700 3.624 3.632 8,918 -0.03(-0.69%)
Nov 09, 2018 3.640 3.700 3.615 3.657 12,549 +0.00(+0.00%)
Nov 08, 2018 3.581 3.666 3.581 3.657 21,929 +0.05(+1.41%)
Nov 07, 2018 3.624 3.640 3.598 3.607 10,511 -0.04(-1.16%)
Nov 06, 2018 3.590 3.649 3.590 3.649 3,120 +0.07(+1.89%)
Nov 05, 2018 3.624 3.708 3.581 3.581 22,989 -0.02(-0.47%)
Nov 02, 2018 3.598 3.624 3.598 3.598 16,456 +0.01(+0.35%)
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.