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

Ameriserv Financial (NQ: ASRV )

2.400 -0.050 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2022 3.859 3.859 3.765 3.850 4,054 +0.07(+1.74%)
Nov 29, 2022 3.791 3.791 3.774 3.784 2,892 +0.02(+0.50%)
Nov 28, 2022 3.765 3.812 3.765 3.765 8,653 +0.00(+0.00%)
Nov 25, 2022 3.765 3.793 3.765 3.765 805 -0.01(-0.25%)
Nov 23, 2022 3.784 3.784 3.774 3.774 875 -0.03(-0.74%)
Nov 22, 2022 3.812 3.840 3.793 3.803 11,315 +0.01(+0.25%)
Nov 21, 2022 3.784 3.812 3.765 3.793 16,724 -0.01(-0.25%)
Nov 18, 2022 3.793 3.817 3.774 3.803 4,726 +0.01(+0.25%)
Nov 17, 2022 3.737 3.812 3.737 3.793 12,370 +0.05(+1.26%)
Nov 16, 2022 3.746 3.746 3.737 3.746 4,767 +0.01(+0.25%)
Nov 15, 2022 3.746 3.746 3.737 3.737 56,075 +0.02(+0.51%)
Nov 14, 2022 3.671 3.746 3.671 3.718 17,012 +0.05(+1.28%)
Nov 11, 2022 3.727 3.746 3.643 3.671 22,195 -0.02(-0.51%)
Nov 10, 2022 3.746 3.746 3.680 3.690 11,206 -0.05(-1.26%)
Nov 09, 2022 3.680 3.737 3.671 3.737 8,862 +0.06(+1.53%)
Nov 08, 2022 3.699 3.751 3.680 3.680 280,674 +0.00(+0.00%)
Nov 07, 2022 3.690 3.746 3.643 3.680 12,940 -0.03(-0.76%)
Nov 04, 2022 3.699 3.709 3.690 3.709 1,249 +0.04(+1.03%)
Nov 03, 2022 3.662 3.671 3.652 3.671 1,077 -0.06(-1.50%)
Nov 02, 2022 3.736 3.811 3.652 3.727 13,008 -0.01(-0.25%)
Nov 01, 2022 3.718 3.764 3.690 3.736 2,849 -0.03(-0.74%)
Oct 31, 2022 3.792 3.811 3.764 3.764 13,617 -0.05(-1.23%)
Oct 28, 2022 3.755 3.811 3.718 3.811 2,583 -0.01(-0.24%)
Oct 27, 2022 3.718 3.820 3.718 3.820 1,238 +0.07(+1.74%)
Oct 26, 2022 3.811 3.820 3.718 3.755 5,883 +0.01(+0.25%)
Oct 25, 2022 3.809 3.809 3.736 3.746 6,903 -0.05(-1.23%)
Oct 24, 2022 3.690 3.820 3.662 3.792 18,669 +0.06(+1.50%)
Oct 21, 2022 3.643 3.736 3.615 3.736 41,324 +0.15(+4.17%)
Oct 20, 2022 3.512 3.587 3.512 3.587 31,916 +0.08(+2.40%)
Oct 19, 2022 3.540 3.606 3.503 3.503 5,635 -0.04(-1.06%)
Oct 18, 2022 3.540 3.559 3.503 3.540 17,056 +0.07(+2.16%)
Oct 17, 2022 3.496 3.496 3.437 3.465 5,260 +0.00(+0.00%)
Oct 14, 2022 3.500 3.500 3.419 3.465 2,598 -0.01(-0.27%)
Oct 13, 2022 3.457 3.545 3.419 3.475 2,525 +0.01(+0.27%)
Oct 12, 2022 3.545 3.545 3.456 3.465 2,297 +0.01(+0.27%)
Oct 11, 2022 3.465 3.484 3.456 3.456 7,677 -0.01(-0.27%)
Oct 10, 2022 3.479 3.479 3.465 3.465 2,391 +0.00(+0.00%)
Oct 07, 2022 3.475 3.489 3.465 3.465 2,985 -0.05(-1.33%)
Oct 06, 2022 3.559 3.559 3.465 3.512 56,986 -0.01(-0.27%)
Oct 05, 2022 3.604 3.604 3.521 3.521 2,005 +0.00(+0.00%)
Oct 04, 2022 3.531 3.604 3.521 3.521 4,546 -0.03(-0.79%)
Oct 03, 2022 3.609 3.609 3.549 3.549 4,770 +0.00(+0.00%)
Sep 30, 2022 3.549 3.549 3.549 3.549 6,689 -0.02(-0.52%)
Sep 29, 2022 3.549 3.568 3.549 3.568 3,207 +0.02(+0.53%)
Sep 28, 2022 3.549 3.559 3.549 3.549 3,213 -0.01(-0.26%)
Sep 27, 2022 3.596 3.596 3.549 3.559 746 +0.01(+0.26%)
Sep 26, 2022 3.559 3.582 3.549 3.549 36,562 -0.01(-0.26%)
Sep 23, 2022 3.559 3.559 3.559 3.559 1,004 -0.03(-0.78%)
Sep 22, 2022 3.596 3.596 3.559 3.587 3,406 -0.01(-0.26%)
Sep 21, 2022 3.559 3.596 3.559 3.596 4,584 -0.01(-0.26%)
Sep 20, 2022 3.559 3.615 3.559 3.606 5,485 -0.01(-0.26%)
Sep 19, 2022 3.596 3.624 3.596 3.615 4,187 +0.06(+1.57%)
Sep 16, 2022 3.651 3.651 3.559 3.559 28,159 -0.10(-2.81%)
Sep 15, 2022 3.643 3.662 3.643 3.662 10,206 +0.05(+1.29%)
Sep 14, 2022 3.620 3.666 3.615 3.615 25,106 +0.00(+0.00%)
Sep 13, 2022 3.662 3.662 3.615 3.615 1,158 -0.05(-1.28%)
Sep 12, 2022 3.680 3.680 3.643 3.662 3,226 +0.04(+1.03%)
Sep 09, 2022 3.606 3.624 3.606 3.624 1,923 +0.03(+0.78%)
Sep 08, 2022 3.690 3.690 3.577 3.596 1,165 -0.02(-0.52%)
Sep 07, 2022 3.568 3.662 3.568 3.615 3,242 -0.03(-0.77%)
Sep 06, 2022 3.624 3.643 3.559 3.643 7,827 +0.06(+1.56%)
Sep 02, 2022 3.577 3.587 3.577 3.587 3,970 +0.03(+0.79%)
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.