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 30, 2016 2.695 2.736 2.687 2.736 3,022 +0.00(+0.00%)
Sep 29, 2016 2.662 2.744 2.662 2.736 15,734 +0.07(+2.47%)
Sep 28, 2016 2.711 2.744 2.670 2.670 2,588 -0.07(-2.70%)
Sep 27, 2016 2.728 2.744 2.728 2.744 603 +0.04(+1.52%)
Sep 26, 2016 2.687 2.728 2.637 2.703 25,804 -0.01(-0.30%)
Sep 23, 2016 2.696 2.711 2.695 2.711 2,379 +0.03(+1.23%)
Sep 22, 2016 2.695 2.753 2.678 2.678 16,169 -0.07(-2.40%)
Sep 21, 2016 2.753 2.753 2.736 2.744 3,550 -0.01(-0.30%)
Sep 20, 2016 2.711 2.753 2.711 2.753 2,246 +0.02(+0.91%)
Sep 19, 2016 2.736 2.750 2.720 2.728 6,677 -0.02(-0.60%)
Sep 16, 2016 2.700 2.744 2.678 2.744 10,901 +0.02(+0.91%)
Sep 15, 2016 2.744 2.744 2.695 2.720 1,979 -0.02(-0.60%)
Sep 14, 2016 2.684 2.736 2.684 2.736 4,381 +0.01(+0.30%)
Sep 13, 2016 2.687 2.744 2.678 2.728 6,597 +0.00(+0.00%)
Sep 12, 2016 2.654 2.728 2.629 2.728 10,803 +0.06(+2.16%)
Sep 09, 2016 2.670 2.703 2.654 2.670 46,198 -0.02(-0.92%)
Sep 08, 2016 2.629 2.720 2.629 2.695 34,326 +0.02(+0.93%)
Sep 07, 2016 2.637 2.720 2.637 2.670 25,843 -0.03(-1.22%)
Sep 06, 2016 2.645 2.703 2.633 2.703 47,923 +0.08(+3.14%)
Sep 02, 2016 2.621 2.621 2.621 2.621 39,436 -0.01(-0.31%)
Sep 01, 2016 2.637 2.637 2.617 2.629 13,920 +0.02(+0.63%)
Aug 31, 2016 2.632 2.637 2.596 2.612 13,493 -0.02(-0.63%)
Aug 30, 2016 2.621 2.637 2.596 2.629 18,094 +0.01(+0.31%)
Aug 29, 2016 2.629 2.629 2.604 2.621 15,682 +0.02(+0.63%)
Aug 26, 2016 2.629 2.629 2.596 2.604 19,962 -0.02(-0.94%)
Aug 25, 2016 2.596 2.629 2.596 2.629 90,187 +0.01(+0.31%)
Aug 24, 2016 2.596 2.629 2.596 2.621 4,511 +0.03(+1.27%)
Aug 23, 2016 2.621 2.629 2.588 2.588 9,428 -0.02(-0.95%)
Aug 22, 2016 2.629 2.629 2.596 2.612 14,936 +0.02(+0.63%)
Aug 19, 2016 2.596 2.637 2.584 2.596 15,659 -0.03(-1.25%)
Aug 18, 2016 2.596 2.637 2.579 2.629 27,097 +0.01(+0.31%)
Aug 17, 2016 2.670 2.670 2.580 2.621 12,533 +0.01(+0.32%)
Aug 16, 2016 2.604 2.662 2.571 2.612 11,169 +0.02(+0.63%)
Aug 15, 2016 2.596 2.645 2.571 2.596 47,186 +0.00(+0.00%)
Aug 12, 2016 2.621 2.662 2.594 2.596 70,158 -0.04(-1.56%)
Aug 11, 2016 2.637 2.662 2.592 2.637 39,735 +0.03(+1.27%)
Aug 10, 2016 2.596 2.637 2.596 2.604 17,319 -0.01(-0.32%)
Aug 09, 2016 2.621 2.623 2.555 2.612 40,595 -0.02(-0.63%)
Aug 08, 2016 2.571 2.637 2.563 2.629 80,534 +0.07(+2.90%)
Aug 05, 2016 2.579 2.579 2.555 2.555 6,541 -0.02(-0.96%)
Aug 04, 2016 2.555 2.588 2.555 2.579 2,718 +0.00(+0.16%)
Aug 03, 2016 2.543 2.575 2.534 2.575 53,823 +0.03(+1.29%)
Aug 02, 2016 2.543 2.584 2.534 2.543 65,033 +0.00(+0.00%)
Aug 01, 2016 2.534 2.575 2.534 2.543 11,584 -0.01(-0.32%)
Jul 29, 2016 2.543 2.584 2.543 2.551 2,854 -0.02(-0.96%)
Jul 28, 2016 2.526 2.584 2.526 2.575 5,187 +0.02(+0.96%)
Jul 27, 2016 2.543 2.584 2.543 2.551 7,349 -0.02(-0.96%)
Jul 26, 2016 2.584 2.584 2.526 2.575 17,715 +0.02(+0.96%)
Jul 25, 2016 2.534 2.575 2.526 2.551 7,213 -0.02(-0.64%)
Jul 22, 2016 2.567 2.575 2.567 2.567 6,346 +0.00(+0.00%)
Jul 21, 2016 2.554 2.567 2.540 2.567 4,432 +0.00(+0.00%)
Jul 20, 2016 2.526 2.567 2.526 2.567 10,008 +0.02(+0.64%)
Jul 19, 2016 2.469 2.551 2.469 2.551 27,550 +0.06(+2.30%)
Jul 18, 2016 2.469 2.493 2.469 2.493 4,862 +0.01(+0.33%)
Jul 15, 2016 2.502 2.526 2.479 2.485 5,808 -0.02(-0.98%)
Jul 14, 2016 2.502 2.543 2.469 2.510 13,107 -0.02(-0.65%)
Jul 13, 2016 2.477 2.526 2.469 2.526 18,430 +0.04(+1.65%)
Jul 12, 2016 2.502 2.534 2.469 2.485 41,615 +0.00(+0.00%)
Jul 11, 2016 2.473 2.510 2.473 2.485 152,607 +0.01(+0.33%)
Jul 08, 2016 2.479 2.526 2.461 2.477 160,864 -0.05(-1.95%)
Jul 07, 2016 2.469 2.526 2.469 2.526 5,852 +0.03(+1.32%)
Jul 05, 2016 2.534 2.534 2.461 2.493 22,828 +0.02(+0.66%)
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.