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 (%)
Jun 30, 2006 3.493 3.819 3.485 3.819 6,864 +0.32(+9.11%)
Jun 29, 2006 3.602 3.602 3.493 3.500 24,554 -0.13(-3.64%)
Jun 28, 2006 3.539 3.633 3.539 3.633 3,374 +0.09(+2.41%)
Jun 27, 2006 3.539 3.555 3.539 3.547 4,865 +0.01(+0.22%)
Jun 26, 2006 3.508 3.539 3.508 3.539 5,785 +0.00(+0.00%)
Jun 23, 2006 3.508 3.565 3.508 3.539 7,826 -0.02(-0.44%)
Jun 22, 2006 3.531 3.555 3.500 3.555 5,114 +0.00(+0.00%)
Jun 21, 2006 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Jun 20, 2006 3.617 3.633 3.555 3.555 6,812 -0.07(-1.93%)
Jun 19, 2006 3.617 3.718 3.609 3.625 9,607 -0.07(-1.89%)
Jun 16, 2006 3.617 3.718 3.602 3.695 6,007 +0.01(+0.21%)
Jun 15, 2006 3.602 3.718 3.547 3.687 24,671 +0.05(+1.50%)
Jun 14, 2006 3.602 3.710 3.602 3.633 10,338 +0.02(+0.43%)
Jun 13, 2006 3.633 3.640 3.602 3.617 6,677 -0.02(-0.43%)
Jun 12, 2006 3.703 3.703 3.617 3.633 3,775 -0.10(-2.71%)
Jun 09, 2006 3.734 3.734 3.710 3.734 4,494 -0.02(-0.42%)
Jun 08, 2006 3.734 3.749 3.734 3.749 6,868 -0.01(-0.21%)
Jun 07, 2006 3.812 3.812 3.757 3.757 8,613 -0.05(-1.43%)
Jun 06, 2006 3.827 3.835 3.812 3.812 17,725 -0.02(-0.41%)
Jun 05, 2006 3.812 3.827 3.812 3.827 1,768 +0.01(+0.20%)
Jun 02, 2006 3.850 3.882 3.812 3.819 4,309 -0.07(-1.80%)
Jun 01, 2006 3.843 3.889 3.843 3.889 3,471 +0.00(+0.00%)
May 31, 2006 3.812 3.889 3.812 3.889 14,628 +0.05(+1.42%)
May 30, 2006 3.812 3.882 3.812 3.835 3,361 -0.01(-0.20%)
May 26, 2006 3.882 3.889 3.788 3.843 3,197 -0.04(-1.00%)
May 25, 2006 3.819 3.889 3.781 3.882 23,424 +0.07(+1.84%)
May 24, 2006 3.819 3.819 3.812 3.812 2,185 +0.00(+0.00%)
May 23, 2006 3.819 3.905 3.796 3.812 3,235 -0.07(-1.80%)
May 22, 2006 3.812 3.889 3.812 3.882 2,126 +0.03(+0.81%)
May 19, 2006 3.858 3.936 3.844 3.850 4,895 +0.04(+1.02%)
May 18, 2006 3.850 3.936 3.812 3.812 36,894 -0.07(-1.80%)
May 17, 2006 3.959 3.959 3.850 3.882 12,558 -0.02(-0.60%)
May 16, 2006 3.866 3.944 3.850 3.905 7,768 +0.04(+1.01%)
May 15, 2006 3.897 4.053 3.858 3.866 22,271 -0.13(-3.31%)
May 12, 2006 4.045 4.115 3.967 3.998 12,432 +0.05(+1.38%)
May 11, 2006 4.123 4.123 3.944 3.944 7,469 -0.06(-1.55%)
May 10, 2006 3.882 4.006 3.882 4.006 7,587 +0.05(+1.38%)
May 09, 2006 3.866 4.006 3.866 3.952 12,219 -0.05(-1.36%)
May 08, 2006 3.990 4.115 3.983 4.006 58,115 -0.07(-1.72%)
May 05, 2006 3.866 4.076 3.866 4.076 8,866 +0.15(+3.76%)
May 04, 2006 3.878 3.928 3.878 3.928 5,078 +0.00(+0.00%)
May 03, 2006 3.812 3.928 3.812 3.928 6,268 +0.06(+1.67%)
May 02, 2006 3.819 3.889 3.819 3.864 3,296 +0.01(+0.15%)
May 01, 2006 3.835 3.944 3.835 3.858 29,289 -0.04(-1.00%)
Apr 28, 2006 3.850 3.952 3.850 3.897 23,783 +0.00(+0.00%)
Apr 27, 2006 3.843 3.967 3.843 3.897 4,359 -0.02(-0.40%)
Apr 26, 2006 3.959 3.970 3.889 3.913 12,098 +0.04(+1.00%)
Apr 25, 2006 3.866 3.897 3.812 3.874 41,416 +0.00(+0.13%)
Apr 24, 2006 3.850 3.882 3.850 3.869 15,696 -0.06(-1.51%)
Apr 21, 2006 3.843 3.928 3.843 3.928 13,184 +0.05(+1.41%)
Apr 20, 2006 3.874 3.928 3.843 3.874 5,895 -0.08(-1.97%)
Apr 19, 2006 3.905 3.952 3.882 3.952 9,956 +0.06(+1.60%)
Apr 18, 2006 3.812 3.983 3.812 3.889 12,045 +0.02(+0.40%)
Apr 17, 2006 3.827 3.983 3.819 3.874 70,565 -0.09(-2.35%)
Apr 13, 2006 3.905 3.967 3.897 3.967 9,127 +0.08(+2.00%)
Apr 12, 2006 3.983 3.998 3.889 3.889 16,346 -0.09(-2.34%)
Apr 11, 2006 3.952 3.998 3.905 3.983 14,962 +0.05(+1.39%)
Apr 10, 2006 3.928 3.928 3.882 3.928 3,586 +0.03(+0.80%)
Apr 07, 2006 3.889 3.897 3.874 3.897 15,515 +0.01(+0.20%)
Apr 06, 2006 3.882 3.897 3.882 3.889 38,781 +0.04(+1.01%)
Apr 05, 2006 3.773 3.858 3.773 3.850 23,177 +0.04(+1.02%)
Apr 04, 2006 3.812 3.835 3.726 3.812 36,664 +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.