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

Ameriserv Financial (NQ: ASRV )

2.390 -0.010 (-0.42%)
Streaming Delayed Price Updated: 4:00 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 29, 2021 3.092 3.094 3.023 3.032 25,227 -0.01(-0.29%)
Jan 28, 2021 2.988 3.064 2.988 3.041 8,455 +0.04(+1.49%)
Jan 27, 2021 3.095 3.095 2.988 2.997 9,231 -0.10(-3.17%)
Jan 26, 2021 3.113 3.113 3.090 3.095 7,632 -0.04(-1.14%)
Jan 25, 2021 3.139 3.184 3.015 3.130 20,168 -0.06(-1.95%)
Jan 22, 2021 3.060 3.193 3.032 3.193 5,045 +0.10(+3.16%)
Jan 21, 2021 3.109 3.109 3.095 3.095 2,518 -0.01(-0.28%)
Jan 20, 2021 3.104 3.193 3.095 3.104 9,488 -0.01(-0.47%)
Jan 19, 2021 3.193 3.193 3.049 3.118 9,996 -0.11(-3.26%)
Jan 15, 2021 2.950 3.389 2.950 3.223 29,264 +0.19(+6.30%)
Jan 14, 2021 2.943 3.059 2.943 3.032 14,537 +0.09(+3.03%)
Jan 13, 2021 2.952 2.970 2.910 2.943 11,938 +0.00(+0.00%)
Jan 12, 2021 2.916 2.970 2.890 2.943 9,862 +0.04(+1.38%)
Jan 11, 2021 2.872 2.916 2.854 2.903 13,902 -0.02(-0.76%)
Jan 08, 2021 2.925 2.934 2.925 2.925 15,360 +0.01(+0.31%)
Jan 07, 2021 2.818 2.916 2.818 2.916 4,895 +0.08(+2.83%)
Jan 06, 2021 2.792 2.924 2.765 2.836 22,590 +0.08(+2.91%)
Jan 05, 2021 2.784 2.784 2.720 2.756 6,246 -0.01(-0.32%)
Jan 04, 2021 2.885 2.885 2.765 2.765 3,943 -0.03(-0.96%)
Dec 31, 2020 2.792 2.792 2.792 13,542 -0.04(-1.57%)
Dec 30, 2020 2.874 2.874 2.765 2.836 13,542 -0.03(-0.93%)
Dec 29, 2020 2.894 2.894 2.845 2.863 5,238 -0.03(-0.93%)
Dec 28, 2020 2.979 2.979 2.854 2.890 30,390 -0.05(-1.79%)
Dec 24, 2020 2.872 2.943 2.872 2.942 8,072 +0.04(+1.51%)
Dec 23, 2020 2.916 2.979 2.854 2.899 15,026 +0.05(+1.88%)
Dec 22, 2020 2.774 2.845 2.774 2.845 13,699 +0.07(+2.57%)
Dec 21, 2020 2.756 2.943 2.756 2.774 28,279 -0.04(-1.27%)
Dec 18, 2020 2.988 3.032 2.809 2.809 25,339 -0.22(-7.35%)
Dec 17, 2020 2.943 3.032 2.943 3.032 9,323 +0.08(+2.72%)
Dec 16, 2020 2.997 2.997 2.952 2.952 2,843 +0.01(+0.30%)
Dec 15, 2020 3.006 3.006 2.935 2.943 13,055 -0.04(-1.49%)
Dec 14, 2020 2.943 3.032 2.943 2.988 8,410 +0.07(+2.45%)
Dec 11, 2020 2.872 2.943 2.872 2.916 5,494 +0.04(+1.24%)
Dec 10, 2020 2.908 2.934 2.881 2.881 6,913 +0.00(+0.00%)
Dec 09, 2020 2.872 2.921 2.872 2.881 24,312 -0.02(-0.62%)
Dec 08, 2020 2.890 2.949 2.890 2.899 1,855 +0.01(+0.31%)
Dec 07, 2020 2.899 2.899 2.854 2.890 2,158 +0.00(+0.00%)
Dec 04, 2020 3.023 3.023 2.890 2.890 3,587 -0.08(-2.70%)
Dec 03, 2020 2.979 2.979 2.908 2.970 2,696 -0.01(-0.30%)
Dec 02, 2020 2.818 2.979 2.818 2.979 2,013 +0.04(+1.21%)
Dec 01, 2020 2.988 3.018 2.934 2.943 9,596 +0.02(+0.61%)
Nov 30, 2020 2.872 2.943 2.783 2.925 22,522 +0.09(+3.14%)
Nov 27, 2020 2.774 2.899 2.747 2.836 6,054 +0.08(+3.08%)
Nov 25, 2020 2.890 2.890 2.738 2.751 19,957 -0.08(-2.68%)
Nov 24, 2020 2.774 2.854 2.765 2.827 23,899 +0.08(+2.93%)
Nov 23, 2020 2.685 2.890 2.676 2.747 7,078 +0.06(+2.32%)
Nov 20, 2020 2.738 2.812 2.676 2.685 14,015 -0.14(-5.05%)
Nov 19, 2020 2.693 2.899 2.676 2.827 22,365 +0.14(+5.32%)
Nov 18, 2020 2.720 2.729 2.676 2.685 10,845 +0.01(+0.33%)
Nov 17, 2020 2.756 2.765 2.599 2.676 26,943 -0.16(-5.66%)
Nov 16, 2020 2.702 2.890 2.693 2.836 11,503 +0.05(+1.92%)
Nov 13, 2020 2.676 2.783 2.676 2.783 4,036 +0.09(+3.31%)
Nov 12, 2020 2.693 2.729 2.667 2.693 12,147 +0.04(+1.68%)
Nov 11, 2020 2.711 2.738 2.649 2.649 5,984 -0.07(-2.62%)
Nov 10, 2020 2.756 2.809 2.658 2.720 31,440 +0.01(+0.33%)
Nov 09, 2020 2.586 2.747 2.542 2.711 42,800 +0.25(+10.15%)
Nov 06, 2020 2.479 2.542 2.462 2.462 11,660 -0.05(-2.13%)
Nov 05, 2020 2.533 2.569 2.462 2.515 7,647 -0.01(-0.35%)
Nov 04, 2020 2.524 2.578 2.400 2.524 13,794 +0.01(+0.35%)
Nov 03, 2020 2.408 2.553 2.363 2.515 9,052 +0.03(+1.26%)
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.