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

Ameriserv Financial (NQ: ASRV )

2.700 +0.100 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2023 2.778 2.905 2.778 2.905 1,908 -0.03(-1.00%)
Nov 29, 2023 2.837 2.983 2.837 2.935 20,716 -0.04(-1.32%)
Nov 28, 2023 2.886 2.974 2.828 2.974 2,673 +0.05(+1.67%)
Nov 27, 2023 2.905 2.983 2.905 2.925 14,936 -0.01(-0.33%)
Nov 24, 2023 2.886 2.935 2.885 2.935 7,041 +0.07(+2.39%)
Nov 22, 2023 2.749 2.866 2.739 2.866 7,469 +0.12(+4.27%)
Nov 21, 2023 2.710 2.788 2.690 2.749 9,170 +0.03(+1.08%)
Nov 20, 2023 2.651 2.719 2.617 2.719 8,945 +0.10(+3.73%)
Nov 17, 2023 2.573 2.622 2.573 2.622 3,663 +0.02(+0.75%)
Nov 16, 2023 2.543 2.602 2.543 2.602 7,413 +0.06(+2.31%)
Nov 15, 2023 2.592 2.602 2.543 2.543 5,939 -0.03(-1.14%)
Nov 14, 2023 2.553 2.582 2.543 2.573 2,127 +0.03(+1.15%)
Nov 13, 2023 2.592 2.592 2.494 2.543 2,348 -0.03(-1.14%)
Nov 10, 2023 2.465 2.573 2.465 2.573 5,454 -0.01(-0.38%)
Nov 09, 2023 2.582 2.582 2.543 2.582 9,196 +0.05(+1.93%)
Nov 08, 2023 2.553 2.553 2.475 2.534 9,590 +0.00(+0.00%)
Nov 07, 2023 2.553 2.582 2.534 2.534 8,314 -0.01(-0.38%)
Nov 06, 2023 2.524 2.582 2.524 2.543 5,012 -0.01(-0.38%)
Nov 03, 2023 2.543 2.563 2.543 2.553 4,279 +0.04(+1.56%)
Nov 02, 2023 2.514 2.533 2.480 2.514 7,249 +0.03(+1.17%)
Nov 01, 2023 2.485 2.504 2.466 2.485 4,596 +0.02(+0.78%)
Oct 31, 2023 2.466 2.504 2.398 2.466 4,334 -0.05(-1.92%)
Oct 30, 2023 2.417 2.514 2.417 2.514 9,296 +0.05(+1.96%)
Oct 27, 2023 2.466 2.495 2.466 2.466 6,333 -0.03(-1.16%)
Oct 26, 2023 2.437 2.495 2.408 2.495 1,077 +0.01(+0.39%)
Oct 25, 2023 2.427 2.504 2.427 2.485 6,487 +0.06(+2.39%)
Oct 24, 2023 2.466 2.562 2.427 2.427 7,130 -0.04(-1.57%)
Oct 23, 2023 2.475 2.533 2.377 2.466 14,204 -0.05(-1.92%)
Oct 20, 2023 2.466 2.526 2.466 2.514 7,818 +0.05(+1.96%)
Oct 19, 2023 2.475 2.475 2.466 2.466 2,202 +0.00(+0.00%)
Oct 18, 2023 2.524 2.562 2.466 2.466 9,477 -0.01(-0.39%)
Oct 17, 2023 2.514 2.602 2.475 2.475 19,171 -0.01(-0.39%)
Oct 16, 2023 2.466 2.611 2.485 2.485 20,020 -0.03(-1.15%)
Oct 13, 2023 2.504 2.543 2.475 2.514 2,948 -0.02(-0.76%)
Oct 12, 2023 2.446 2.533 2.446 2.533 1,773 +0.06(+2.34%)
Oct 11, 2023 2.562 2.562 2.446 2.475 3,605 -0.01(-0.39%)
Oct 10, 2023 2.553 2.562 2.465 2.485 7,477 +0.00(+0.00%)
Oct 09, 2023 2.514 2.572 2.475 2.485 12,344 -0.01(-0.39%)
Oct 06, 2023 2.427 2.533 2.427 2.495 2,992 -0.01(-0.39%)
Oct 05, 2023 2.543 2.543 2.456 2.504 13,210 -0.01(-0.38%)
Oct 04, 2023 2.485 2.524 2.456 2.514 11,293 +0.09(+3.59%)
Oct 03, 2023 2.514 2.514 2.427 2.427 17,984 -0.06(-2.33%)
Oct 02, 2023 2.514 2.543 2.446 2.485 12,059 -0.08(-3.02%)
Sep 29, 2023 2.533 2.611 2.533 2.562 3,726 +0.06(+2.32%)
Sep 28, 2023 2.514 2.591 2.475 2.504 8,074 +0.00(+0.00%)
Sep 27, 2023 2.514 2.620 2.466 2.504 8,668 +0.01(+0.39%)
Sep 26, 2023 2.504 2.630 2.485 2.495 6,015 -0.08(-3.01%)
Sep 25, 2023 2.562 2.630 2.480 2.572 32,445 -0.02(-0.75%)
Sep 22, 2023 2.611 2.649 2.535 2.591 10,030 -0.01(-0.37%)
Sep 21, 2023 2.572 2.756 2.408 2.601 70,443 -0.06(-2.18%)
Sep 20, 2023 2.765 2.843 2.659 2.659 3,500 -0.06(-2.14%)
Sep 19, 2023 2.717 2.804 2.649 2.717 12,083 -0.08(-2.77%)
Sep 18, 2023 2.746 2.794 2.514 2.794 54,621 +0.14(+5.09%)
Sep 15, 2023 2.804 2.891 2.659 2.659 29,856 -0.15(-5.17%)
Sep 14, 2023 2.852 2.862 2.736 2.804 59,244 -0.01(-0.34%)
Sep 13, 2023 2.872 2.891 2.707 2.814 25,967 -0.04(-1.36%)
Sep 12, 2023 2.901 2.901 2.852 2.852 3,498 -0.04(-1.34%)
Sep 11, 2023 2.843 2.997 2.843 2.891 6,032 -0.02(-0.66%)
Sep 08, 2023 2.852 2.959 2.852 2.910 1,883 -0.04(-1.31%)
Sep 07, 2023 2.988 2.988 2.814 2.949 13,990 -0.05(-1.61%)
Sep 06, 2023 2.862 3.036 2.804 2.997 4,994 +0.13(+4.38%)
Sep 05, 2023 2.930 3.065 2.862 2.872 3,660 -0.06(-1.98%)
Sep 01, 2023 2.920 3.084 2.901 2.930 13,500 +0.01(+0.33%)
Aug 31, 2023 2.862 3.055 2.862 2.920 8,311 +0.02(+0.67%)
Aug 30, 2023 2.968 2.968 2.852 2.901 17,385 -0.05(-1.64%)
Aug 29, 2023 2.814 3.036 2.814 2.949 3,909 +0.01(+0.33%)
Aug 28, 2023 2.901 3.065 2.901 2.939 6,998 -0.10(-3.19%)
Aug 25, 2023 2.939 3.065 2.939 3.036 16,158 +0.01(+0.32%)
Aug 24, 2023 2.988 3.026 2.930 3.026 17,811 +0.07(+2.29%)
Aug 23, 2023 2.949 2.959 2.891 2.959 6,695 +0.05(+1.66%)
Aug 22, 2023 2.949 3.075 2.901 2.910 15,176 -0.13(-4.14%)
Aug 21, 2023 3.075 3.084 2.930 3.036 7,476 -0.03(-0.95%)
Aug 18, 2023 3.113 3.113 2.920 3.065 58,337 -0.03(-0.94%)
Aug 17, 2023 3.075 3.094 2.949 3.094 5,316 +0.02(+0.63%)
Aug 16, 2023 3.075 3.075 3.075 3.075 733 +0.03(+0.95%)
Aug 15, 2023 3.055 3.181 2.920 3.046 19,862 -0.07(-2.17%)
Aug 14, 2023 3.162 3.171 3.094 3.113 3,614 -0.06(-1.83%)
Aug 11, 2023 3.133 3.171 3.027 3.171 5,150 +0.03(+0.92%)
Aug 10, 2023 3.104 3.229 2.901 3.142 16,556 +0.03(+0.93%)
Aug 09, 2023 3.094 3.191 2.901 3.113 38,175 -0.07(-2.13%)
Aug 08, 2023 3.104 3.181 3.084 3.181 19,069 +0.01(+0.30%)
Aug 07, 2023 3.152 3.191 3.147 3.171 47,287 +0.00(+0.00%)
Aug 04, 2023 3.186 3.186 3.162 3.171 8,228 +0.01(+0.31%)
Aug 03, 2023 3.114 3.219 3.114 3.162 59,721 -0.02(-0.60%)
Aug 02, 2023 3.152 3.181 3.100 3.181 9,291 +0.02(+0.61%)
Aug 01, 2023 3.152 3.181 3.143 3.162 20,990 +0.00(+0.00%)
Jul 31, 2023 3.181 3.219 3.119 3.162 22,762 -0.02(-0.60%)
Jul 28, 2023 3.162 3.186 3.162 3.181 6,960 -0.01(-0.30%)
Jul 27, 2023 3.171 3.258 3.114 3.191 32,273 +0.03(+0.91%)
Jul 26, 2023 3.066 3.162 3.004 3.162 35,637 +0.19(+6.45%)
Jul 25, 2023 2.779 2.989 2.759 2.970 92,879 +0.19(+6.71%)
Jul 24, 2023 2.769 2.783 2.740 2.783 34,002 +0.02(+0.87%)
Jul 21, 2023 2.673 2.769 2.673 2.759 28,605 +0.12(+4.73%)
Jul 20, 2023 2.453 2.654 2.453 2.635 136,327 +0.11(+4.56%)
Jul 19, 2023 2.424 2.558 2.424 2.520 27,385 +0.11(+4.36%)
Jul 18, 2023 2.414 2.414 2.347 2.414 27,666 +0.11(+4.56%)
Jul 17, 2023 2.395 2.395 2.309 2.309 19,481 -0.07(-2.82%)
Jul 14, 2023 2.395 2.453 2.367 2.376 30,023 -0.09(-3.50%)
Jul 13, 2023 2.510 2.510 2.395 2.462 38,343 -0.03(-1.15%)
Jul 12, 2023 2.475 2.520 2.448 2.491 43,045 +0.05(+1.96%)
Jul 11, 2023 2.443 2.453 2.395 2.443 3,515 +0.00(+0.00%)
Jul 10, 2023 2.462 2.491 2.443 2.443 10,989 -0.04(-1.54%)
Jul 07, 2023 2.453 2.482 2.424 2.482 11,417 +0.04(+1.57%)
Jul 06, 2023 2.414 2.497 2.414 2.443 2,135 +0.03(+1.19%)
Jul 05, 2023 2.520 2.520 2.414 2.414 10,255 +0.01(+0.40%)
Jul 03, 2023 2.414 2.539 2.405 2.405 13,164 -0.03(-1.18%)
Jun 30, 2023 2.491 2.491 2.414 2.434 44,384 +0.02(+0.79%)
Jun 29, 2023 2.395 2.443 2.376 2.414 2,469 +0.06(+2.44%)
Jun 28, 2023 2.357 2.462 2.357 2.357 9,991 -0.03(-1.21%)
Jun 27, 2023 2.405 2.424 2.376 2.386 5,477 -0.02(-0.80%)
Jun 26, 2023 2.424 2.424 2.376 2.405 5,222 +0.00(+0.00%)
Jun 23, 2023 2.443 2.501 2.377 2.405 12,755 -0.07(-2.71%)
Jun 22, 2023 2.501 2.529 2.472 2.472 4,841 -0.07(-2.64%)
Jun 21, 2023 2.520 2.577 2.491 2.539 2,922 -0.01(-0.38%)
Jun 20, 2023 2.539 2.619 2.534 2.549 4,502 -0.06(-2.21%)
Jun 16, 2023 2.635 2.663 2.558 2.606 12,224 -0.04(-1.45%)
Jun 15, 2023 2.664 2.664 2.587 2.644 2,203 -0.08(-2.82%)
May 08, 2023 2.769 2.779 2.721 2.721 17,214 -0.05(-1.73%)
May 05, 2023 2.817 2.817 2.750 2.769 3,930 +0.02(+0.70%)
May 04, 2023 2.788 2.835 2.731 2.750 13,902 +0.03(+1.05%)
May 03, 2023 2.797 2.845 2.721 2.721 34,099 -0.04(-1.37%)
May 02, 2023 2.797 2.845 2.731 2.759 20,984 -0.04(-1.36%)
May 01, 2023 2.835 2.845 2.797 2.797 18,928 -0.03(-1.01%)
Apr 28, 2023 2.845 2.845 2.764 2.826 12,671 -0.01(-0.33%)
Apr 27, 2023 2.816 2.845 2.816 2.835 19,447 +0.13(+4.91%)
Apr 26, 2023 2.778 2.845 2.702 2.702 16,974 -0.08(-2.73%)
Apr 25, 2023 2.826 2.987 2.778 2.778 43,560 -0.02(-0.68%)
Apr 24, 2023 2.845 2.854 2.797 2.797 72,807 -0.05(-1.67%)
Apr 21, 2023 2.911 2.911 2.845 2.845 3,431 -0.12(-4.15%)
Apr 20, 2023 2.968 2.968 2.968 2.968 1,315 -0.04(-1.26%)
Apr 19, 2023 2.920 3.015 2.920 3.006 8,830 +0.09(+3.26%)
Apr 18, 2023 2.939 2.939 2.902 2.911 3,684 -0.03(-0.97%)
Apr 17, 2023 2.949 2.949 2.939 2.939 2,298 -0.02(-0.64%)
Apr 14, 2023 2.977 3.170 2.958 2.958 2,772 -0.07(-2.19%)
Apr 13, 2023 3.082 3.082 2.949 3.025 4,068 -0.09(-2.74%)
Apr 12, 2023 3.034 3.110 2.939 3.110 12,362 +0.11(+3.80%)
Apr 11, 2023 2.996 3.186 2.996 2.996 17,471 +0.00(+0.00%)
Apr 10, 2023 3.063 3.139 2.977 2.996 20,345 -0.03(-0.94%)
Apr 06, 2023 3.053 3.053 2.911 3.025 2,975 -0.01(-0.31%)
Apr 05, 2023 2.911 3.034 2.902 3.034 2,152 +0.11(+3.90%)
Apr 04, 2023 3.034 3.034 2.920 2.920 6,808 +0.02(+0.65%)
Apr 03, 2023 2.968 2.968 2.892 2.902 42,060 +0.01(+0.33%)
Mar 31, 2023 3.101 3.110 2.892 2.892 24,605 -0.20(-6.44%)
Mar 30, 2023 3.148 3.347 3.091 3.091 2,243 -0.09(-2.69%)
Mar 29, 2023 3.139 3.177 3.091 3.176 4,936 +0.03(+0.90%)
Mar 28, 2023 3.186 3.205 3.148 3.148 4,677 -0.09(-2.64%)
Mar 27, 2023 3.262 3.328 3.205 3.233 10,890 +0.11(+3.65%)
Mar 24, 2023 3.376 3.376 3.053 3.120 52,345 -0.20(-6.00%)
Mar 23, 2023 3.262 3.319 3.255 3.319 7,493 -0.17(-4.89%)
Mar 22, 2023 3.328 3.508 3.224 3.489 28,701 +0.17(+5.14%)
Mar 21, 2023 3.414 3.575 3.271 3.319 37,120 +0.04(+1.16%)
Mar 20, 2023 3.347 3.537 3.271 3.281 15,511 +0.01(+0.29%)
Mar 17, 2023 3.461 3.461 3.271 3.271 19,243 -0.27(-7.51%)
Mar 16, 2023 3.414 3.546 3.404 3.537 4,854 +0.13(+3.90%)
Mar 15, 2023 3.518 3.575 3.376 3.404 12,426 -0.06(-1.64%)
Mar 14, 2023 3.366 3.575 3.366 3.461 14,697 -0.04(-1.22%)
Mar 13, 2023 3.319 3.584 2.797 3.504 33,181 -0.17(-4.52%)
Mar 10, 2023 3.745 3.745 3.641 3.670 27,418 -0.11(-3.01%)
Mar 09, 2023 3.764 3.783 3.736 3.783 10,864 +0.00(+0.00%)
Mar 08, 2023 3.785 3.785 3.764 3.783 3,982 +0.04(+1.01%)
Mar 07, 2023 3.794 3.794 3.745 3.745 1,801 -0.02(-0.50%)
Mar 06, 2023 3.764 3.783 3.764 3.764 2,762 +0.02(+0.51%)
Mar 03, 2023 3.764 3.774 3.745 3.745 15,960 -0.03(-0.76%)
Mar 02, 2023 3.764 3.774 3.764 3.774 2,185 +0.02(+0.51%)
Mar 01, 2023 3.755 3.774 3.755 3.755 12,580 -0.02(-0.50%)
Feb 28, 2023 3.755 3.793 3.755 3.774 1,880 +0.00(+0.00%)
Feb 27, 2023 3.774 3.795 3.774 3.774 8,010 -0.04(-0.99%)
Feb 24, 2023 3.840 3.840 3.764 3.812 3,634 +0.01(+0.25%)
Feb 23, 2023 3.764 3.831 3.764 3.802 9,211 +0.04(+1.01%)
Feb 22, 2023 3.783 3.802 3.764 3.764 6,079 +0.00(+0.00%)
Feb 21, 2023 3.859 3.870 3.764 3.764 8,694 -0.05(-1.24%)
Feb 17, 2023 3.859 3.859 3.755 3.812 2,138 -0.03(-0.74%)
Feb 16, 2023 3.736 3.840 3.736 3.840 21,482 +0.07(+1.76%)
Feb 15, 2023 3.764 3.821 3.764 3.774 5,558 -0.02(-0.50%)
Feb 14, 2023 3.774 3.793 3.774 3.793 2,491 +0.00(+0.00%)
Feb 13, 2023 3.774 3.817 3.774 3.793 3,719 +0.02(+0.50%)
Feb 10, 2023 3.793 3.793 3.774 3.774 11,761 -0.02(-0.62%)
Feb 09, 2023 3.783 3.802 3.745 3.798 8,661 -0.01(-0.25%)
Feb 08, 2023 3.812 3.821 3.793 3.807 4,436 +0.01(+0.37%)
Feb 07, 2023 3.850 3.882 3.793 3.793 9,072 +0.00(+0.00%)
Feb 06, 2023 3.793 3.907 3.793 3.793 75,162 -0.06(-1.48%)
Feb 03, 2023 3.850 3.897 3.840 3.850 15,584 +0.00(+0.00%)
Feb 02, 2023 3.784 3.850 3.765 3.850 5,971 +0.08(+2.25%)
Feb 01, 2023 3.774 3.859 3.765 3.765 3,997 -0.03(-0.74%)
Jan 31, 2023 3.784 3.850 3.737 3.793 18,815 +0.02(+0.50%)
Jan 30, 2023 3.774 3.805 3.774 3.774 7,818 +0.03(+0.75%)
Jan 27, 2023 3.737 3.784 3.737 3.746 1,405 -0.02(-0.50%)
Jan 26, 2023 3.765 3.765 3.746 3.765 3,913 +0.01(+0.38%)
Jan 25, 2023 3.746 3.784 3.727 3.751 83,439 -0.01(-0.38%)
Jan 24, 2023 3.800 3.800 3.765 3.765 8,871 +0.00(+0.00%)
Jan 23, 2023 3.756 3.793 3.718 3.765 21,898 +0.00(+0.00%)
Jan 20, 2023 3.718 3.765 3.718 3.765 2,189 +0.01(+0.25%)
Jan 19, 2023 3.680 3.765 3.680 3.756 32,618 +0.03(+0.76%)
Jan 18, 2023 3.756 3.765 3.718 3.727 32,700 -0.03(-0.75%)
Jan 17, 2023 3.756 3.765 3.718 3.756 165,108 +0.01(+0.25%)
Jan 13, 2023 3.661 3.746 3.661 3.746 308,253 +0.05(+1.40%)
Jan 12, 2023 3.661 3.694 3.661 3.694 6,900 +0.03(+0.90%)
Jan 11, 2023 3.661 3.709 3.661 3.661 1,491 +0.00(+0.00%)
Jan 10, 2023 3.661 3.718 3.661 3.661 109,307 +0.01(+0.26%)
Jan 09, 2023 3.746 3.746 3.652 3.652 21,495 -0.08(-2.02%)
Jan 06, 2023 3.727 3.756 3.709 3.727 9,403 -0.02(-0.50%)
Jan 05, 2023 3.633 3.756 3.633 3.746 14,449 +0.03(+0.76%)
Jan 04, 2023 3.756 3.756 3.633 3.718 29,255 +0.02(+0.51%)
Jan 03, 2023 3.746 3.756 3.699 3.699 2,974 -0.01(-0.25%)
Dec 30, 2022 3.699 3.709 3.699 3.709 653 -0.04(-1.01%)
Dec 29, 2022 3.718 3.746 3.709 3.746 160,497 +0.04(+1.02%)
Dec 28, 2022 3.699 3.723 3.699 3.709 2,347 -0.01(-0.25%)
Dec 27, 2022 3.751 3.751 3.699 3.718 13,461 -0.04(-1.00%)
Dec 23, 2022 3.709 3.771 3.709 3.756 1,440 -0.05(-1.24%)
Dec 22, 2022 3.756 3.803 3.699 3.803 5,476 +0.02(+0.50%)
Dec 21, 2022 3.784 3.784 3.774 3.784 1,951 +0.04(+1.01%)
Dec 20, 2022 3.718 3.850 3.718 3.746 1,848 +0.00(+0.00%)
Dec 19, 2022 3.859 3.859 3.746 3.746 3,714 -0.11(-2.93%)
Dec 16, 2022 3.737 3.859 3.718 3.859 38,944 +0.09(+2.50%)
Dec 15, 2022 3.746 3.765 3.718 3.765 4,301 -0.01(-0.25%)
Dec 14, 2022 3.765 3.774 3.746 3.774 20,994 +0.01(+0.25%)
Dec 13, 2022 3.765 3.774 3.765 3.765 20,348 +0.00(+0.00%)
Dec 12, 2022 3.765 3.781 3.765 3.765 11,580 +0.00(+0.00%)
Dec 09, 2022 3.765 3.784 3.765 3.765 3,833 +0.00(+0.00%)
Dec 08, 2022 3.774 3.803 3.765 3.765 3,056 +0.00(+0.00%)
Dec 07, 2022 3.765 3.770 3.765 3.765 5,662 +0.00(+0.00%)
Dec 06, 2022 3.661 3.774 3.661 3.765 12,283 +0.03(+0.76%)
Dec 05, 2022 3.765 3.784 3.709 3.737 16,586 -0.06(-1.49%)
Dec 02, 2022 3.831 3.840 3.793 3.793 4,401 +0.00(+0.00%)
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.