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

Ameriserv Financial (NQ: ASRV )

2.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2017 3.119 3.201 3.078 3.078 82,829 -0.04(-1.32%)
Mar 30, 2017 3.045 3.119 3.045 3.119 7,343 +0.08(+2.70%)
Mar 29, 2017 3.078 3.119 3.037 3.037 45,417 -0.04(-1.33%)
Mar 28, 2017 3.037 3.119 3.037 3.078 20,127 +0.00(+0.00%)
Mar 27, 2017 3.037 3.078 3.037 3.078 13,351 +0.02(+0.67%)
Mar 24, 2017 3.078 3.078 3.037 3.058 3,959 -0.02(-0.67%)
Mar 23, 2017 2.996 3.078 2.996 3.078 10,890 +0.08(+2.74%)
Mar 22, 2017 3.037 3.078 2.996 2.996 7,287 -0.04(-1.35%)
Mar 21, 2017 2.996 3.078 2.996 3.037 18,654 +0.00(+0.00%)
Mar 20, 2017 3.160 3.160 2.996 3.037 87,568 -0.08(-2.63%)
Mar 17, 2017 3.119 3.160 3.037 3.119 44,369 +0.00(+0.00%)
Mar 16, 2017 3.119 3.160 3.078 3.119 23,787 +0.04(+1.33%)
Mar 15, 2017 3.119 3.160 3.078 3.078 20,831 +0.00(+0.00%)
Mar 14, 2017 3.119 3.181 3.078 3.078 79,832 -0.04(-1.32%)
Mar 13, 2017 3.078 3.197 3.078 3.119 38,075 +0.04(+1.33%)
Mar 10, 2017 3.160 3.242 3.078 3.078 34,442 -0.12(-3.85%)
Mar 09, 2017 3.119 3.201 3.119 3.201 20,533 +0.04(+1.30%)
Mar 08, 2017 3.119 3.160 3.119 3.160 24,328 +0.08(+2.67%)
Mar 07, 2017 3.086 3.160 3.078 3.078 38,781 -0.04(-1.32%)
Mar 06, 2017 3.078 3.160 3.078 3.119 19,343 +0.04(+1.33%)
Mar 03, 2017 3.119 3.160 3.078 3.078 39,011 -0.08(-2.60%)
Mar 02, 2017 3.119 3.160 3.078 3.160 43,892 +0.08(+2.67%)
Mar 01, 2017 3.160 3.193 3.078 3.078 63,216 -0.04(-1.32%)
Feb 28, 2017 3.136 3.201 3.119 3.119 45,969 -0.08(-2.56%)
Feb 27, 2017 3.160 3.201 3.115 3.201 68,268 +0.04(+1.30%)
Feb 24, 2017 3.160 3.160 3.099 3.160 23,567 +0.04(+1.32%)
Feb 23, 2017 3.160 3.242 3.078 3.119 59,169 +0.04(+1.33%)
Feb 22, 2017 3.160 3.242 3.078 3.078 66,800 -0.08(-2.60%)
Feb 21, 2017 3.242 3.283 3.160 3.160 67,255 -0.08(-2.53%)
Feb 17, 2017 3.242 3.242 3.242 0 +0.08(+2.60%)
Feb 16, 2017 3.201 3.283 3.160 3.160 57,380 -0.04(-1.28%)
Feb 15, 2017 3.214 3.283 3.160 3.201 96,660 -0.04(-1.27%)
Feb 14, 2017 3.201 3.242 3.160 3.242 49,808 +0.08(+2.60%)
Feb 13, 2017 3.242 3.270 3.160 3.160 44,267 -0.08(-2.53%)
Feb 10, 2017 3.238 3.283 3.201 3.242 20,931 +0.00(+0.00%)
Feb 09, 2017 3.201 3.283 3.164 3.242 40,659 +0.04(+1.28%)
Feb 08, 2017 3.201 3.283 3.160 3.201 44,636 +0.00(+0.00%)
Feb 07, 2017 3.275 3.283 3.160 3.201 48,764 +0.00(+0.00%)
Feb 06, 2017 3.234 3.283 3.201 3.201 89,032 +0.00(+0.00%)
Feb 03, 2017 3.242 3.324 3.201 3.201 75,763 -0.04(-1.27%)
Feb 02, 2017 3.205 3.242 3.155 3.242 64,028 -0.03(-0.88%)
Feb 01, 2017 3.230 3.271 3.148 3.271 47,849 +0.04(+1.27%)
Jan 31, 2017 3.189 3.230 3.189 3.230 54,672 +0.04(+1.28%)
Jan 30, 2017 3.230 3.230 3.189 3.189 37,322 -0.04(-1.27%)
Jan 27, 2017 3.148 3.230 3.148 3.230 111,226 +0.08(+2.60%)
Jan 26, 2017 3.189 3.230 3.148 3.148 29,490 -0.04(-1.28%)
Jan 25, 2017 3.271 3.271 3.189 3.189 33,492 -0.04(-1.27%)
Jan 24, 2017 3.148 3.271 3.107 3.230 220,761 +0.12(+3.95%)
Jan 23, 2017 3.271 3.271 3.107 3.107 36,827 -0.16(-5.00%)
Jan 20, 2017 2.985 3.271 2.985 3.271 134,354 +0.12(+3.90%)
Jan 19, 2017 3.066 3.148 2.944 3.148 62,979 +0.08(+2.67%)
Jan 18, 2017 3.107 3.148 3.066 3.066 49,911 +0.00(+0.00%)
Jan 17, 2017 3.026 3.148 3.026 3.066 39,750 +0.04(+1.35%)
Jan 13, 2017 3.026 3.026 3.026 0 +0.04(+1.37%)
Jan 12, 2017 3.026 3.026 2.981 2.985 7,431 +0.00(+0.00%)
Jan 11, 2017 2.985 3.026 2.948 2.985 13,923 +0.04(+1.39%)
Jan 10, 2017 2.985 2.985 2.944 2.944 7,851 -0.04(-1.37%)
Jan 09, 2017 2.944 3.066 2.842 2.985 11,994 -0.02(-0.68%)
Jan 06, 2017 2.985 3.066 2.944 3.005 57,139 +0.06(+2.08%)
Jan 05, 2017 2.985 3.066 2.944 2.944 14,188 -0.04(-1.37%)
Jan 04, 2017 3.026 3.066 2.944 2.985 40,952 -0.04(-1.35%)
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.