Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameriserv Financial (NQ: ASRV )

2.750 +0.010 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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.