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 (%)
Feb 26, 2021 3.673 3.727 3.368 3.502 446,430 -0.40(-10.34%)
Feb 25, 2021 4.310 4.795 3.601 3.906 6,456,510 +0.22(+5.84%)
Feb 24, 2021 3.646 3.727 3.637 3.691 41,660 +0.07(+1.99%)
Feb 23, 2021 3.628 3.682 3.484 3.619 33,143 -0.03(-0.74%)
Feb 22, 2021 3.575 3.679 3.513 3.646 48,007 +0.13(+3.57%)
Feb 19, 2021 3.350 3.529 3.350 3.520 24,498 +0.14(+4.22%)
Feb 18, 2021 3.412 3.435 3.375 3.378 13,580 -0.07(-2.05%)
Feb 17, 2021 3.583 3.592 3.448 3.448 11,331 -0.11(-3.03%)
Feb 16, 2021 3.592 3.592 3.547 3.556 18,267 +0.03(+0.76%)
Feb 12, 2021 3.538 3.546 3.483 3.529 5,011 +0.02(+0.51%)
Feb 11, 2021 3.448 3.547 3.403 3.511 54,318 +0.03(+0.77%)
Feb 10, 2021 3.421 3.520 3.314 3.484 70,157 +0.02(+0.52%)
Feb 09, 2021 3.332 3.511 3.249 3.466 38,944 +0.08(+2.39%)
Feb 08, 2021 3.466 3.493 3.296 3.385 48,733 -0.11(-3.09%)
Feb 05, 2021 3.314 3.661 3.274 3.493 197,547 +0.23(+7.02%)
Feb 04, 2021 3.095 3.300 3.041 3.264 27,951 +0.22(+7.33%)
Feb 03, 2021 3.086 3.122 3.041 3.041 7,302 -0.00(-0.00%)
Feb 02, 2021 3.086 3.086 3.041 3.041 2,222 -0.00(-0.14%)
Feb 01, 2021 3.032 3.086 3.023 3.046 5,265 +0.01(+0.44%)
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%)
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.