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 (%)
Sep 28, 2007 2.630 2.630 2.607 2.622 22,716 -0.01(-0.30%)
Sep 27, 2007 2.638 2.646 2.622 2.630 7,554 +0.00(+0.00%)
Sep 26, 2007 2.662 2.662 2.591 2.630 24,930 -0.02(-0.89%)
Sep 25, 2007 2.764 2.764 2.638 2.654 17,396 -0.10(-3.71%)
Sep 24, 2007 2.756 2.756 2.741 2.756 7,396 +0.00(+0.00%)
Sep 21, 2007 2.662 2.780 2.662 2.756 20,608 +0.07(+2.64%)
Sep 20, 2007 2.685 2.701 2.662 2.685 11,668 -0.02(-0.58%)
Sep 19, 2007 2.678 2.701 2.654 2.701 16,126 +0.03(+0.95%)
Sep 18, 2007 2.662 2.693 2.662 2.676 16,020 +0.01(+0.53%)
Sep 17, 2007 2.678 2.685 2.662 2.662 10,379 -0.02(-0.59%)
Sep 14, 2007 2.693 2.693 2.654 2.678 12,815 +0.01(+0.29%)
Sep 13, 2007 2.670 2.693 2.670 2.670 6,733 +0.00(+0.00%)
Sep 12, 2007 2.685 2.685 2.670 2.670 3,936 -0.01(-0.29%)
Sep 11, 2007 2.693 2.701 2.678 2.678 14,420 -0.01(-0.29%)
Sep 10, 2007 2.693 2.693 2.685 2.685 11,392 +0.00(+0.00%)
Sep 07, 2007 2.693 2.701 2.685 2.685 25,526 -0.02(-0.58%)
Sep 06, 2007 2.701 2.701 2.693 2.701 3,918 +0.01(+0.29%)
Sep 05, 2007 2.678 2.713 2.678 2.693 37,291 +0.00(+0.00%)
Sep 04, 2007 2.678 2.725 2.678 2.693 18,083 +0.02(+0.59%)
Aug 31, 2007 2.717 2.741 2.678 2.678 17,955 -0.02(-0.58%)
Aug 30, 2007 2.796 2.796 2.693 2.693 28,473 -0.01(-0.29%)
Aug 29, 2007 2.701 2.733 2.685 2.701 39,456 +0.01(+0.29%)
Aug 28, 2007 2.709 2.717 2.693 2.693 19,984 -0.02(-0.87%)
Aug 27, 2007 2.717 2.717 2.701 2.717 4,465 -0.04(-1.43%)
Aug 24, 2007 2.706 2.756 2.706 2.756 22,369 +0.04(+1.45%)
Aug 23, 2007 2.701 2.717 2.701 2.717 5,714 +0.02(+0.58%)
Aug 22, 2007 2.685 2.717 2.685 2.701 18,968 +0.02(+0.59%)
Aug 21, 2007 2.756 2.764 2.685 2.685 25,303 -0.08(-2.85%)
Aug 20, 2007 2.780 2.819 2.756 2.764 58,445 -0.02(-0.57%)
Aug 17, 2007 2.874 2.874 2.764 2.780 57,581 -0.12(-4.08%)
Aug 16, 2007 2.890 2.906 2.835 2.898 38,420 -0.02(-0.54%)
Aug 15, 2007 2.961 3.055 2.914 2.914 3,771 -0.11(-3.65%)
Aug 14, 2007 2.859 3.024 2.835 3.024 9,858 +0.15(+5.21%)
Aug 13, 2007 2.835 2.882 2.835 2.874 6,417 +0.02(+0.55%)
Aug 10, 2007 2.874 2.945 2.835 2.859 12,383 -0.08(-2.68%)
Aug 09, 2007 2.961 2.961 2.890 2.937 16,571 +0.06(+1.91%)
Aug 08, 2007 2.843 2.898 2.835 2.882 25,389 +0.01(+0.27%)
Aug 07, 2007 2.835 2.890 2.835 2.874 9,285 +0.10(+3.69%)
Aug 06, 2007 2.780 2.843 2.756 2.772 17,914 -0.10(-3.56%)
Aug 03, 2007 2.859 3.087 2.859 2.874 5,569 -0.20(-6.41%)
Aug 02, 2007 3.032 3.071 2.930 3.071 4,984 +0.06(+1.83%)
Aug 01, 2007 3.000 3.016 2.953 3.016 3,537 +0.05(+1.59%)
Jul 31, 2007 2.788 2.985 2.780 2.969 18,272 +0.18(+6.50%)
Jul 30, 2007 2.867 2.867 2.780 2.788 10,954 -0.13(-4.32%)
Jul 27, 2007 2.859 2.953 2.819 2.914 28,958 +0.00(+0.00%)
Jul 26, 2007 2.961 3.008 2.914 2.914 35,460 -0.08(-2.63%)
Jul 25, 2007 3.111 3.111 2.969 2.993 33,462 -0.23(-7.09%)
Jul 24, 2007 2.953 3.221 2.953 3.221 25,914 +0.27(+9.07%)
Jul 23, 2007 3.032 3.119 2.953 2.953 36,336 -0.09(-3.10%)
Jul 20, 2007 3.150 3.197 2.961 3.048 26,801 -0.14(-4.44%)
Jul 19, 2007 3.056 3.189 3.056 3.189 3,530 +0.17(+5.74%)
Jul 18, 2007 3.103 3.158 2.969 3.016 13,400 -0.16(-4.96%)
Jul 17, 2007 3.150 3.174 3.063 3.174 8,825 +0.10(+3.33%)
Jul 16, 2007 3.024 3.095 3.024 3.071 18,431 +0.04(+1.30%)
Jul 13, 2007 3.087 3.095 3.024 3.032 11,078 -0.06(-1.79%)
Jul 12, 2007 3.237 3.260 3.087 3.087 7,667 -0.17(-5.31%)
Jul 11, 2007 3.237 3.284 3.229 3.260 3,824 -0.02(-0.48%)
Jul 10, 2007 3.276 3.292 3.276 3.276 18,222 -0.01(-0.24%)
Jul 09, 2007 3.284 3.308 3.276 3.284 16,177 -0.01(-0.33%)
Jul 06, 2007 3.315 3.315 3.276 3.295 10,257 -0.04(-1.33%)
Jul 05, 2007 3.315 3.347 3.308 3.339 28,888 +0.01(+0.24%)
Jul 03, 2007 3.355 3.355 3.331 3.331 6,030 -0.02(-0.70%)
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.