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 (%)
Sep 29, 2017 3.308 3.349 3.308 3.308 10,836 -0.04(-1.23%)
Sep 28, 2017 3.266 3.349 3.266 3.349 61,736 +0.08(+2.53%)
Sep 27, 2017 3.266 3.266 3.225 3.266 23,591 +0.04(+1.28%)
Sep 26, 2017 3.225 3.266 3.225 3.225 6,226 +0.00(+0.00%)
Sep 25, 2017 3.266 3.266 3.225 3.225 1,481 -0.04(-1.27%)
Sep 22, 2017 3.225 3.266 3.225 3.266 7,491 +0.04(+1.28%)
Sep 21, 2017 3.225 3.308 3.225 3.225 17,247 +0.00(+0.00%)
Sep 20, 2017 3.266 3.266 3.225 3.225 2,227 -0.04(-1.27%)
Sep 19, 2017 3.266 3.266 3.225 3.266 5,143 +0.00(+0.00%)
Sep 18, 2017 3.308 3.308 3.225 3.266 21,720 -0.04(-1.25%)
Sep 15, 2017 3.225 3.308 3.225 3.308 50,450 +0.08(+2.56%)
Sep 14, 2017 3.266 3.276 3.225 3.225 26,030 -0.04(-1.27%)
Sep 13, 2017 3.266 3.308 3.225 3.266 38,291 -0.04(-1.25%)
Sep 12, 2017 3.225 3.308 3.225 3.308 30,248 +0.08(+2.56%)
Sep 11, 2017 3.142 3.308 3.142 3.225 36,302 +0.08(+2.63%)
Sep 08, 2017 3.184 3.225 3.142 3.142 41,012 -0.08(-2.56%)
Sep 07, 2017 3.184 3.308 3.184 3.225 16,588 +0.00(+0.00%)
Sep 06, 2017 3.184 3.308 3.184 3.225 14,595 +0.04(+1.30%)
Sep 05, 2017 3.266 3.266 3.184 3.184 25,656 -0.04(-1.28%)
Sep 01, 2017 3.266 3.308 3.225 3.225 15,739 +0.00(+0.00%)
Aug 31, 2017 3.184 3.308 3.184 3.225 18,134 +0.02(+0.65%)
Aug 30, 2017 3.184 3.225 3.142 3.204 71,494 +0.02(+0.65%)
Aug 29, 2017 3.184 3.266 3.184 3.184 27,555 +0.00(+0.00%)
Aug 28, 2017 3.225 3.266 3.184 3.184 26,807 -0.08(-2.53%)
Aug 25, 2017 3.225 3.266 3.184 3.266 14,058 +0.04(+1.28%)
Aug 24, 2017 3.266 3.266 3.184 3.225 3,387 +0.00(+0.00%)
Aug 23, 2017 3.225 3.308 3.184 3.225 19,207 +0.02(+0.65%)
Aug 22, 2017 3.271 3.271 3.184 3.204 27,885 +0.02(+0.65%)
Aug 21, 2017 3.266 3.266 3.184 3.184 71,201 -0.12(-3.75%)
Aug 18, 2017 3.308 3.349 3.266 3.308 39,516 -0.04(-1.23%)
Aug 17, 2017 3.349 3.349 3.266 3.349 41,575 +0.04(+1.25%)
Aug 16, 2017 3.349 3.349 3.266 3.308 54,505 -0.04(-1.23%)
Aug 15, 2017 3.349 3.390 3.266 3.349 70,291 +0.00(+0.00%)
Aug 14, 2017 3.349 3.349 3.266 3.349 29,958 +0.04(+1.25%)
Aug 11, 2017 3.308 3.349 3.225 3.308 33,454 -0.04(-1.23%)
Aug 10, 2017 3.287 3.349 3.266 3.349 20,238 +0.08(+2.53%)
Aug 09, 2017 3.266 3.349 3.266 3.266 17,555 +0.00(+0.00%)
Aug 08, 2017 3.349 3.349 3.266 3.266 24,615 -0.04(-1.25%)
Aug 07, 2017 3.349 3.349 3.266 3.308 39,187 +0.00(+0.00%)
Aug 04, 2017 3.349 3.349 3.308 3.308 20,988 +0.00(+0.00%)
Aug 03, 2017 3.349 3.390 3.308 3.308 13,642 -0.03(-0.87%)
Aug 02, 2017 3.378 3.378 3.295 3.337 5,750 +0.00(+0.00%)
Aug 01, 2017 3.295 3.378 3.295 3.337 7,813 +0.08(+2.53%)
Jul 31, 2017 3.337 3.378 3.254 3.254 31,595 -0.08(-2.47%)
Jul 28, 2017 3.254 3.337 3.254 3.337 24,241 +0.08(+2.53%)
Jul 27, 2017 3.254 3.295 3.254 3.254 20,246 +0.00(+0.00%)
Jul 26, 2017 3.254 3.295 3.213 3.254 66,551 +0.00(+0.00%)
Jul 25, 2017 3.254 3.295 3.254 3.254 38,325 +0.00(+0.00%)
Jul 24, 2017 3.254 3.295 3.213 3.254 19,469 +0.00(+0.00%)
Jul 21, 2017 3.295 3.192 3.254 96,185 +0.00(+0.00%)
Jul 20, 2017 3.213 3.295 3.192 3.254 60,160 +0.00(+0.00%)
Jul 19, 2017 3.254 3.295 3.192 3.254 140,322 -0.04(-1.25%)
Jul 18, 2017 3.172 3.295 3.172 3.295 79,746 +0.12(+3.90%)
Jul 17, 2017 3.213 3.254 3.172 3.172 80,592 -0.07(-2.30%)
Jul 14, 2017 3.258 3.258 3.213 3.247 31,604 -0.01(-0.24%)
Jul 13, 2017 3.279 3.295 3.254 3.254 10,682 -0.04(-1.25%)
Jul 12, 2017 3.254 3.337 3.254 3.295 3,203 +0.04(+1.27%)
Jul 11, 2017 3.254 3.337 3.254 3.254 5,543 -0.04(-1.25%)
Jul 10, 2017 3.295 3.337 3.295 3.295 8,463 +0.00(+0.00%)
Jul 07, 2017 3.275 3.295 3.254 3.295 10,303 +0.02(+0.63%)
Jul 06, 2017 3.254 3.295 3.254 3.275 7,551 +0.02(+0.63%)
Jul 05, 2017 3.337 3.341 3.254 3.254 13,775 -0.08(-2.47%)
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.