Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 3.539 3.695 3.539 3.679 116,418 +0.10(+2.83%)
Oct 30, 2006 3.555 3.617 3.446 3.578 64,331 -0.02(-0.43%)
Oct 27, 2006 3.547 3.594 3.547 3.594 7,395 +0.01(+0.22%)
Oct 26, 2006 3.555 3.617 3.485 3.586 7,150 +0.01(+0.22%)
Oct 25, 2006 3.586 3.602 3.578 3.578 32,311 +0.00(+0.00%)
Oct 24, 2006 3.563 3.602 3.563 3.578 13,800 -0.02(-0.65%)
Oct 23, 2006 3.477 3.602 3.477 3.602 9,229 +0.09(+2.43%)
Oct 20, 2006 3.516 3.531 3.461 3.516 8,761 +0.05(+1.57%)
Oct 19, 2006 3.430 3.516 3.430 3.461 3,726 +0.00(+0.00%)
Oct 18, 2006 3.445 3.477 3.438 3.461 30,030 +0.03(+0.91%)
Oct 17, 2006 3.290 3.500 3.290 3.430 32,031 +0.12(+3.76%)
Oct 16, 2006 3.284 3.306 3.284 3.306 11,088 +0.00(+0.00%)
Oct 13, 2006 3.306 3.321 3.290 3.306 13,587 -0.01(-0.23%)
Oct 12, 2006 3.384 3.384 3.267 3.314 24,018 -0.10(-2.96%)
Oct 11, 2006 3.485 3.493 3.415 3.415 17,402 -0.09(-2.44%)
Oct 10, 2006 3.469 3.563 3.461 3.500 10,859 +0.04(+1.12%)
Oct 09, 2006 3.446 3.547 3.446 3.461 12,053 +0.00(+0.00%)
Oct 06, 2006 3.508 3.602 3.446 3.461 15,504 -0.09(-2.63%)
Oct 05, 2006 3.516 3.602 3.508 3.555 12,815 +0.02(+0.66%)
Oct 04, 2006 3.500 3.547 3.430 3.531 11,297 +0.05(+1.57%)
Oct 03, 2006 3.446 3.477 3.430 3.477 13,093 +0.03(+0.90%)
Oct 02, 2006 3.454 3.531 3.391 3.446 7,608 +0.00(+0.00%)
Sep 29, 2006 3.461 3.555 3.430 3.446 7,419 -0.08(-2.21%)
Sep 28, 2006 3.508 3.570 3.431 3.524 17,499 +0.02(+0.44%)
Sep 27, 2006 3.485 3.508 3.469 3.508 2,370 +0.01(+0.22%)
Sep 26, 2006 3.430 3.524 3.430 3.500 16,153 +0.05(+1.35%)
Sep 25, 2006 3.430 3.500 3.430 3.454 10,425 -0.02(-0.67%)
Sep 22, 2006 3.438 3.524 3.423 3.477 7,046 -0.03(-0.89%)
Sep 21, 2006 3.423 3.516 3.415 3.508 3,309 +0.02(+0.67%)
Sep 20, 2006 3.508 3.539 3.345 3.485 15,471 +0.01(+0.22%)
Sep 19, 2006 3.500 3.508 3.477 3.477 3,856 -0.02(-0.67%)
Sep 18, 2006 3.531 3.531 3.493 3.500 5,727 -0.01(-0.22%)
Sep 15, 2006 3.555 3.578 3.477 3.508 14,454 -0.03(-0.88%)
Sep 14, 2006 3.570 3.609 3.539 3.539 14,758 -0.05(-1.30%)
Sep 13, 2006 3.578 3.602 3.570 3.586 3,348 -0.01(-0.22%)
Sep 12, 2006 3.633 3.633 3.570 3.594 8,214 -0.01(-0.22%)
Sep 11, 2006 3.594 3.640 3.594 3.602 6,416 -0.01(-0.22%)
Sep 08, 2006 3.656 3.749 3.586 3.609 10,410 -0.11(-2.93%)
Sep 07, 2006 3.664 3.749 3.656 3.718 5,785 -0.03(-0.83%)
Sep 06, 2006 3.718 3.765 3.633 3.749 7,344 +0.02(+0.63%)
Sep 05, 2006 3.703 3.757 3.679 3.726 26,271 +0.03(+0.84%)
Sep 01, 2006 3.656 3.734 3.633 3.695 12,067 +0.00(+0.00%)
Aug 31, 2006 3.625 3.695 3.625 3.695 10,068 +0.00(+0.00%)
Aug 30, 2006 3.625 3.695 3.609 3.695 5,913 +0.02(+0.64%)
Aug 29, 2006 3.586 3.773 3.555 3.672 29,128 +0.02(+0.43%)
Aug 28, 2006 3.609 3.693 3.586 3.656 7,263 +0.05(+1.29%)
Aug 25, 2006 3.555 3.609 3.555 3.609 1,028 +0.05(+1.31%)
Aug 24, 2006 3.539 3.570 3.539 3.563 5,063 -0.02(-0.43%)
Aug 23, 2006 3.547 3.586 3.547 3.578 6,295 -0.02(-0.43%)
Aug 22, 2006 3.563 3.625 3.539 3.594 7,335 -0.05(-1.49%)
Aug 21, 2006 3.578 3.773 3.578 3.648 18,892 +0.01(+0.21%)
Aug 18, 2006 3.656 3.695 3.640 3.640 12,176 -0.01(-0.21%)
Aug 17, 2006 3.578 3.648 3.578 3.648 5,467 +0.03(+0.86%)
Aug 16, 2006 3.633 3.648 3.578 3.617 9,127 -0.02(-0.64%)
Aug 15, 2006 3.586 3.656 3.578 3.640 11,412 +0.02(+0.43%)
Aug 14, 2006 3.586 3.633 3.586 3.625 4,724 +0.01(+0.24%)
Aug 11, 2006 3.656 3.656 3.616 3.616 1,167 -0.01(-0.24%)
Aug 10, 2006 3.617 3.656 3.563 3.625 1,812 +0.07(+1.97%)
Aug 09, 2006 3.570 3.718 3.547 3.555 9,367 -0.09(-2.35%)
Aug 08, 2006 3.578 3.726 3.555 3.640 24,683 +0.05(+1.30%)
Aug 07, 2006 3.609 3.734 3.555 3.594 30,124 -0.14(-3.75%)
Aug 04, 2006 3.679 3.773 3.625 3.734 14,904 +0.12(+3.23%)
Aug 03, 2006 3.765 3.796 3.563 3.617 23,511 -0.23(-5.87%)
Aug 02, 2006 3.602 3.866 3.602 3.843 30,097 +0.12(+3.13%)
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.