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

Ameriserv Financial (NQ: ASRV )

2.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2006 3.536 3.867 3.528 3.867 6,780 +0.32(+9.11%)
Jun 29, 2006 3.646 3.646 3.536 3.544 24,253 -0.13(-3.64%)
Jun 28, 2006 3.583 3.678 3.583 3.678 3,333 +0.09(+2.41%)
Jun 27, 2006 3.583 3.599 3.583 3.591 4,806 +0.01(+0.22%)
Jun 26, 2006 3.552 3.583 3.552 3.583 5,714 +0.00(+0.00%)
Jun 23, 2006 3.552 3.610 3.552 3.583 7,730 -0.02(-0.44%)
Jun 22, 2006 3.575 3.599 3.544 3.599 5,051 +0.00(+0.00%)
Jun 21, 2006 3.599 3.599 3.599 3.599 0 +0.00(+0.00%)
Jun 20, 2006 3.662 3.678 3.599 3.599 6,728 -0.07(-1.93%)
Jun 19, 2006 3.662 3.764 3.654 3.670 9,489 -0.07(-1.89%)
Jun 16, 2006 3.662 3.764 3.646 3.741 5,933 +0.01(+0.21%)
Jun 15, 2006 3.646 3.764 3.591 3.733 24,369 +0.06(+1.50%)
Jun 14, 2006 3.646 3.756 3.646 3.678 10,211 +0.02(+0.43%)
Jun 13, 2006 3.678 3.686 3.646 3.662 6,595 -0.02(-0.43%)
Jun 12, 2006 3.749 3.749 3.662 3.678 3,729 -0.10(-2.71%)
Jun 09, 2006 3.780 3.780 3.756 3.780 4,439 -0.02(-0.41%)
Jun 08, 2006 3.780 3.796 3.780 3.796 6,784 -0.01(-0.21%)
Jun 07, 2006 3.859 3.859 3.804 3.804 8,507 -0.06(-1.43%)
Jun 06, 2006 3.875 3.882 3.859 3.859 17,508 -0.02(-0.41%)
Jun 05, 2006 3.859 3.875 3.859 3.875 1,747 +0.01(+0.20%)
Jun 02, 2006 3.898 3.930 3.859 3.867 4,256 -0.07(-1.80%)
Jun 01, 2006 3.890 3.938 3.890 3.938 3,428 +0.00(+0.00%)
May 31, 2006 3.859 3.938 3.859 3.938 14,449 +0.06(+1.42%)
May 30, 2006 3.859 3.930 3.859 3.882 3,320 -0.01(-0.20%)
May 26, 2006 3.930 3.938 3.835 3.890 3,158 -0.04(-1.00%)
May 25, 2006 3.867 3.938 3.828 3.930 23,137 +0.07(+1.84%)
May 24, 2006 3.867 3.867 3.859 3.859 2,158 +0.00(+0.00%)
May 23, 2006 3.867 3.953 3.843 3.859 3,196 -0.07(-1.80%)
May 22, 2006 3.859 3.938 3.859 3.930 2,100 +0.03(+0.81%)
May 19, 2006 3.906 3.985 3.892 3.898 4,835 +0.04(+1.02%)
May 18, 2006 3.898 3.985 3.859 3.859 36,442 -0.07(-1.80%)
May 17, 2006 4.008 4.008 3.898 3.930 12,404 -0.02(-0.60%)
May 16, 2006 3.914 3.993 3.898 3.953 7,673 +0.04(+1.01%)
May 15, 2006 3.945 4.103 3.906 3.914 21,998 -0.13(-3.31%)
May 12, 2006 4.095 4.166 4.016 4.048 12,280 +0.06(+1.38%)
May 11, 2006 4.174 4.174 3.993 3.993 7,377 -0.06(-1.55%)
May 10, 2006 3.930 4.056 3.930 4.056 7,494 +0.06(+1.38%)
May 09, 2006 3.914 4.056 3.914 4.001 12,069 -0.06(-1.36%)
May 08, 2006 4.040 4.166 4.032 4.056 57,403 -0.07(-1.72%)
May 05, 2006 3.914 4.127 3.914 4.127 8,758 +0.15(+3.76%)
May 04, 2006 3.927 3.977 3.927 3.977 5,015 +0.00(+0.00%)
May 03, 2006 3.859 3.977 3.859 3.977 6,191 +0.07(+1.67%)
May 02, 2006 3.867 3.938 3.867 3.912 3,255 +0.01(+0.15%)
May 01, 2006 3.882 3.993 3.882 3.906 28,930 -0.04(-1.00%)
Apr 28, 2006 3.898 4.001 3.898 3.945 23,491 +0.00(+0.00%)
Apr 27, 2006 3.890 4.016 3.890 3.945 4,305 -0.02(-0.40%)
Apr 26, 2006 4.008 4.019 3.938 3.961 11,950 +0.04(+1.00%)
Apr 25, 2006 3.914 3.945 3.859 3.922 40,908 +0.01(+0.13%)
Apr 24, 2006 3.898 3.930 3.898 3.917 15,504 -0.06(-1.51%)
Apr 21, 2006 3.890 3.977 3.890 3.977 13,023 +0.06(+1.41%)
Apr 20, 2006 3.922 3.977 3.890 3.922 5,823 -0.08(-1.97%)
Apr 19, 2006 3.953 4.001 3.930 4.001 9,834 +0.06(+1.60%)
Apr 18, 2006 3.859 4.032 3.859 3.938 11,898 +0.02(+0.40%)
Apr 17, 2006 3.875 4.032 3.867 3.922 69,701 -0.09(-2.35%)
Apr 13, 2006 3.953 4.016 3.945 4.016 9,015 +0.08(+2.00%)
Apr 12, 2006 4.032 4.048 3.938 3.938 16,145 -0.09(-2.34%)
Apr 11, 2006 4.001 4.048 3.953 4.032 14,779 +0.06(+1.39%)
Apr 10, 2006 3.977 3.977 3.930 3.977 3,542 +0.03(+0.80%)
Apr 07, 2006 3.938 3.945 3.922 3.945 15,325 +0.01(+0.20%)
Apr 06, 2006 3.930 3.945 3.930 3.938 38,306 +0.04(+1.01%)
Apr 05, 2006 3.819 3.906 3.819 3.898 22,893 +0.04(+1.02%)
Apr 04, 2006 3.859 3.882 3.772 3.859 36,215 +0.02(+0.41%)
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.