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

Ameriserv Financial (NQ: ASRV )

2.600 +0.110 (+4.42%)
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 (%)
Jun 30, 2017 3.419 3.419 3.378 3.419 1,818 +0.04(+1.22%)
Jun 29, 2017 3.419 3.419 3.365 3.378 5,479 +0.00(+0.00%)
Jun 28, 2017 3.378 3.419 3.348 3.378 6,462 +0.00(+0.00%)
Jun 27, 2017 3.337 3.378 3.337 3.378 7,576 +0.04(+1.23%)
Jun 26, 2017 3.337 3.419 3.337 3.337 5,732 -0.04(-1.22%)
Jun 23, 2017 3.337 3.378 3.311 3.378 15,917 +0.04(+1.23%)
Jun 22, 2017 3.337 3.378 3.295 3.337 9,286 -0.04(-1.22%)
Jun 21, 2017 3.378 3.419 3.337 3.378 11,391 +0.00(+0.00%)
Jun 20, 2017 3.378 3.419 3.352 3.378 6,680 -0.04(-1.21%)
Jun 19, 2017 3.419 3.460 3.356 3.419 88,795 +0.04(+1.22%)
Jun 16, 2017 3.419 3.424 3.337 3.378 21,951 -0.04(-1.21%)
Jun 15, 2017 3.378 3.419 3.378 3.419 14,128 +0.04(+1.22%)
Jun 14, 2017 3.398 3.460 3.258 3.378 24,431 -0.04(-1.21%)
Jun 13, 2017 3.460 3.460 3.378 3.419 7,735 -0.04(-1.19%)
Jun 12, 2017 3.460 3.460 3.378 3.460 30,358 +0.00(+0.00%)
Jun 09, 2017 3.460 3.501 3.419 3.460 64,205 +0.00(+0.00%)
Jun 08, 2017 3.378 3.460 3.366 3.460 14,394 +0.12(+3.70%)
Jun 07, 2017 3.378 3.419 3.337 3.337 35,015 -0.04(-1.22%)
Jun 06, 2017 3.378 3.419 3.378 3.378 35,133 -0.04(-1.21%)
Jun 05, 2017 3.460 3.460 3.419 3.419 25,724 -0.04(-1.19%)
Jun 02, 2017 3.378 3.460 3.378 3.460 31,800 +0.08(+2.44%)
Jun 01, 2017 3.460 3.460 3.378 3.378 52,882 -0.08(-2.38%)
May 31, 2017 3.419 3.460 3.378 3.460 76,435 +0.04(+1.20%)
May 30, 2017 3.378 3.419 3.337 3.419 43,193 +0.04(+1.22%)
May 26, 2017 3.337 3.382 3.337 3.378 48,930 +0.02(+0.61%)
May 25, 2017 3.295 3.378 3.295 3.357 71,870 +0.02(+0.62%)
May 24, 2017 3.295 3.378 3.254 3.337 103,448 +0.04(+1.25%)
May 23, 2017 3.254 3.337 3.254 3.295 74,186 +0.00(+0.00%)
May 22, 2017 3.295 3.337 3.254 3.295 48,226 +0.00(+0.00%)
May 19, 2017 3.295 3.295 3.254 3.295 15,715 +0.00(+0.00%)
May 18, 2017 3.213 3.295 3.213 3.295 13,672 +0.04(+1.27%)
May 17, 2017 3.295 3.337 3.213 3.254 31,637 -0.04(-1.25%)
May 16, 2017 3.295 3.295 3.258 3.295 16,068 +0.00(+0.00%)
May 15, 2017 3.337 3.337 3.254 3.295 31,652 -0.04(-1.23%)
May 12, 2017 3.254 3.337 3.254 3.337 41,511 +0.04(+1.25%)
May 11, 2017 3.231 3.295 3.172 3.295 56,056 +0.00(+0.00%)
May 10, 2017 3.295 3.337 3.172 3.295 48,744 +0.00(+0.00%)
May 09, 2017 3.337 3.378 3.254 3.295 48,548 -0.04(-1.23%)
May 08, 2017 3.378 3.378 3.337 3.337 35,973 -0.04(-1.22%)
May 05, 2017 3.378 3.398 3.337 3.378 59,835 +0.04(+1.23%)
May 04, 2017 3.333 3.378 3.254 3.337 97,576 +0.01(+0.37%)
May 03, 2017 3.201 3.324 3.201 3.324 50,104 +0.08(+2.53%)
May 02, 2017 3.242 3.324 3.242 3.242 35,724 +0.00(+0.00%)
May 01, 2017 3.324 3.324 3.201 3.242 70,500 -0.08(-2.47%)
Apr 28, 2017 3.324 3.324 3.242 3.324 26,451 +0.04(+1.25%)
Apr 27, 2017 3.324 3.324 3.283 3.283 26,146 -0.04(-1.23%)
Apr 26, 2017 3.283 3.324 3.283 3.324 26,110 +0.02(+0.62%)
Apr 25, 2017 3.283 3.365 3.283 3.304 80,728 +0.06(+1.90%)
Apr 24, 2017 3.324 3.365 3.242 3.242 101,655 -0.08(-2.47%)
Apr 21, 2017 3.201 3.324 3.201 3.324 172,210 +0.08(+2.53%)
Apr 20, 2017 3.242 3.283 3.242 3.242 13,084 +0.00(+0.00%)
Apr 19, 2017 3.201 3.242 3.201 3.242 18,926 +0.04(+1.28%)
Apr 18, 2017 3.242 3.283 3.201 3.201 123,335 -0.04(-1.27%)
Apr 17, 2017 3.201 3.242 3.160 3.242 20,013 +0.04(+1.28%)
Apr 13, 2017 3.140 3.201 3.119 3.201 2,598 +0.07(+2.27%)
Apr 12, 2017 3.156 3.160 3.127 3.130 5,495 -0.03(-0.95%)
Apr 11, 2017 3.119 3.201 3.119 3.160 23,971 +0.00(+0.00%)
Apr 10, 2017 3.160 3.160 3.119 3.160 2,652 +0.00(+0.00%)
Apr 07, 2017 3.078 3.160 3.037 3.160 45,322 +0.08(+2.67%)
Apr 06, 2017 3.037 3.119 3.037 3.078 4,672 +0.00(+0.00%)
Apr 05, 2017 3.078 3.119 3.078 3.078 17,440 +0.00(+0.00%)
Apr 04, 2017 3.037 3.119 3.037 3.078 22,846 +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.