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 (%)
Jan 31, 2017 3.189 3.230 3.189 3.230 54,672 +0.04(+1.28%)
Jan 30, 2017 3.230 3.230 3.189 3.189 37,322 -0.04(-1.27%)
Jan 27, 2017 3.148 3.230 3.148 3.230 111,226 +0.08(+2.60%)
Jan 26, 2017 3.189 3.230 3.148 3.148 29,490 -0.04(-1.28%)
Jan 25, 2017 3.271 3.271 3.189 3.189 33,492 -0.04(-1.27%)
Jan 24, 2017 3.148 3.271 3.107 3.230 220,761 +0.12(+3.95%)
Jan 23, 2017 3.271 3.271 3.107 3.107 36,827 -0.16(-5.00%)
Jan 20, 2017 2.985 3.271 2.985 3.271 134,354 +0.12(+3.90%)
Jan 19, 2017 3.066 3.148 2.944 3.148 62,979 +0.08(+2.67%)
Jan 18, 2017 3.107 3.148 3.066 3.066 49,911 +0.00(+0.00%)
Jan 17, 2017 3.026 3.148 3.026 3.066 39,750 +0.04(+1.35%)
Jan 13, 2017 3.026 3.026 3.026 0 +0.04(+1.37%)
Jan 12, 2017 3.026 3.026 2.981 2.985 7,431 +0.00(+0.00%)
Jan 11, 2017 2.985 3.026 2.948 2.985 13,923 +0.04(+1.39%)
Jan 10, 2017 2.985 2.985 2.944 2.944 7,851 -0.04(-1.37%)
Jan 09, 2017 2.944 3.066 2.842 2.985 11,994 -0.02(-0.68%)
Jan 06, 2017 2.985 3.066 2.944 3.005 57,139 +0.06(+2.08%)
Jan 05, 2017 2.985 3.066 2.944 2.944 14,188 -0.04(-1.37%)
Jan 04, 2017 3.026 3.066 2.944 2.985 40,952 -0.04(-1.35%)
Jan 03, 2017 3.026 3.107 2.944 3.026 37,945 +0.00(+0.00%)
Dec 30, 2016 3.026 3.026 3.026 0 +0.04(+1.37%)
Dec 29, 2016 3.026 3.107 2.985 2.985 10,684 -0.04(-1.35%)
Dec 28, 2016 3.026 3.066 2.985 3.026 8,925 +0.00(+0.00%)
Dec 27, 2016 3.066 3.066 2.985 3.026 27,511 -0.04(-1.33%)
Dec 23, 2016 3.066 3.066 3.066 0 +0.04(+1.35%)
Dec 22, 2016 3.066 3.107 2.985 3.026 29,608 -0.04(-1.33%)
Dec 21, 2016 3.026 3.066 3.026 3.066 14,633 +0.04(+1.35%)
Dec 20, 2016 3.066 3.107 3.026 3.026 25,518 -0.04(-1.33%)
Dec 19, 2016 3.071 3.071 3.026 3.066 29,480 +0.04(+1.35%)
Dec 16, 2016 3.066 3.107 3.026 3.026 28,344 -0.04(-1.33%)
Dec 15, 2016 3.026 3.107 3.026 3.066 29,619 -0.04(-1.32%)
Dec 14, 2016 3.107 3.107 3.071 3.107 40,095 +0.00(+0.00%)
Dec 13, 2016 3.107 3.148 3.026 3.107 105,187 +0.00(+0.00%)
Dec 12, 2016 3.066 3.148 3.026 3.107 23,556 +0.00(+0.00%)
Dec 09, 2016 3.066 3.107 3.017 3.107 112,741 +0.08(+2.70%)
Dec 08, 2016 2.944 3.066 2.944 3.026 95,009 +0.08(+2.78%)
Dec 07, 2016 2.985 3.026 2.911 2.944 23,666 +0.00(+0.00%)
Dec 06, 2016 2.821 3.026 2.821 2.944 78,874 +0.08(+2.86%)
Dec 05, 2016 2.821 2.903 2.821 2.862 8,773 +0.04(+1.45%)
Dec 02, 2016 2.862 2.944 2.760 2.821 134,066 -0.08(-2.82%)
Dec 01, 2016 2.903 2.985 2.903 2.903 18,841 +0.04(+1.43%)
Nov 30, 2016 2.944 2.944 2.862 2.862 17,702 -0.04(-1.41%)
Nov 29, 2016 2.944 2.985 2.903 2.903 23,932 +0.00(+0.00%)
Nov 28, 2016 2.985 2.985 2.903 2.903 7,326 -0.08(-2.74%)
Nov 25, 2016 2.985 2.985 2.940 2.985 7,857 +0.00(+0.00%)
Nov 23, 2016 2.985 2.985 2.985 0 +0.08(+2.82%)
Nov 22, 2016 2.862 2.903 2.821 2.903 18,152 +0.08(+2.90%)
Nov 21, 2016 2.862 2.862 2.821 2.821 7,223 -0.04(-1.43%)
Nov 18, 2016 2.862 2.862 2.739 2.862 20,393 +0.00(+0.00%)
Nov 17, 2016 2.821 2.862 2.809 2.862 19,431 +0.04(+1.45%)
Nov 16, 2016 2.780 2.821 2.776 2.821 7,683 +0.00(+0.00%)
Nov 15, 2016 2.780 2.821 2.739 2.821 16,401 +0.04(+1.47%)
Nov 14, 2016 2.699 2.780 2.679 2.780 18,387 +0.08(+3.03%)
Nov 11, 2016 2.688 2.699 2.658 2.699 30,297 +0.00(+0.00%)
Nov 10, 2016 2.576 2.576 2.576 2.699 29,573 +0.04(+1.54%)
Nov 09, 2016 2.576 2.658 2.535 2.658 4,598 +0.08(+3.17%)
Nov 08, 2016 2.576 2.658 2.576 2.576 5,176 -0.08(-3.08%)
Nov 07, 2016 2.658 2.658 2.576 2.658 6,333 +0.08(+3.17%)
Nov 04, 2016 2.658 2.658 2.576 2.576 2,915 -0.04(-1.56%)
Nov 03, 2016 2.678 2.699 2.576 2.617 36,231 -0.07(-2.59%)
Nov 02, 2016 2.686 2.686 2.678 2.686 6,730 +0.00(+0.00%)
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.