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

Ameriserv Financial (NQ: ASRV )

2.510 -0.280 (-10.04%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 26, 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 (%)
Nov 30, 2005 3.772 3.969 3.678 3.780 14,484 +0.04(+1.05%)
Nov 29, 2005 3.717 3.906 3.717 3.741 12,208 +0.02(+0.64%)
Nov 28, 2005 3.788 3.882 3.701 3.717 10,158 -0.11(-2.88%)
Nov 25, 2005 3.819 4.064 3.819 3.827 4,415 +0.01(+0.21%)
Nov 23, 2005 3.741 3.969 3.717 3.819 19,063 +0.00(+0.00%)
Nov 22, 2005 3.764 3.882 3.741 3.819 14,656 -0.08(-2.02%)
Nov 21, 2005 3.796 3.898 3.772 3.898 1,650 -0.03(-0.80%)
Nov 18, 2005 3.914 3.938 3.789 3.930 5,525 +0.16(+4.17%)
Nov 17, 2005 3.701 4.016 3.701 3.772 6,440 +0.02(+0.63%)
Nov 16, 2005 3.591 3.843 3.583 3.749 17,343 +0.16(+4.39%)
Nov 15, 2005 3.630 3.646 3.591 3.591 8,373 -0.05(-1.30%)
Nov 14, 2005 3.654 3.662 3.630 3.638 8,608 -0.02(-0.43%)
Nov 11, 2005 3.693 3.804 3.654 3.654 8,954 -0.09(-2.32%)
Nov 10, 2005 3.686 3.741 3.638 3.741 6,901 +0.02(+0.64%)
Nov 09, 2005 3.835 3.843 3.686 3.717 9,509 -0.10(-2.68%)
Nov 08, 2005 3.756 3.898 3.717 3.819 12,049 +0.02(+0.41%)
Nov 07, 2005 3.701 3.977 3.544 3.804 34,149 +0.07(+1.90%)
Nov 04, 2005 3.701 3.812 3.701 3.733 10,285 +0.00(+0.00%)
Nov 03, 2005 3.701 3.812 3.701 3.733 10,831 +0.01(+0.21%)
Nov 02, 2005 3.623 3.780 3.623 3.725 44,612 +0.06(+1.72%)
Nov 01, 2005 3.662 3.812 3.662 3.662 38,394 +0.04(+1.09%)
Oct 31, 2005 3.623 3.646 3.623 3.623 2,763 +0.07(+2.00%)
Oct 28, 2005 3.544 3.607 3.536 3.552 6,139 +0.09(+2.50%)
Oct 27, 2005 3.449 3.583 3.449 3.465 13,644 +0.00(+0.00%)
Oct 26, 2005 3.465 3.481 3.457 3.465 3,111 -0.03(-0.90%)
Oct 25, 2005 3.544 3.607 3.449 3.497 38,977 -0.09(-2.63%)
Oct 24, 2005 3.591 3.591 3.591 3.591 126 -0.02(-0.44%)
Oct 21, 2005 3.544 3.623 3.544 3.607 4,444 +0.08(+2.23%)
Oct 20, 2005 3.623 3.623 3.512 3.528 17,863 +0.02(+0.45%)
Oct 19, 2005 3.512 3.512 3.512 3.512 126 +0.00(+0.00%)
Oct 18, 2005 3.449 3.599 3.449 3.512 9,723 -0.06(-1.54%)
Oct 17, 2005 3.465 3.575 3.465 3.567 3,362 +0.12(+3.42%)
Oct 14, 2005 3.457 3.457 3.449 3.449 1,319 -0.02(-0.45%)
Oct 13, 2005 3.449 3.536 3.449 3.465 9,269 +0.00(+0.00%)
Oct 12, 2005 3.465 3.607 3.465 3.465 13,808 -0.02(-0.50%)
Oct 11, 2005 3.465 3.482 3.449 3.482 4,620 -0.04(-1.07%)
Oct 10, 2005 3.504 3.520 3.457 3.520 6,366 +0.02(+0.45%)
Oct 07, 2005 3.465 3.504 3.465 3.504 7,323 +0.04(+1.14%)
Oct 06, 2005 3.465 3.489 3.465 3.465 11,883 +0.05(+1.38%)
Oct 05, 2005 3.434 3.528 3.418 3.418 10,766 -0.09(-2.47%)
Oct 04, 2005 3.434 3.504 3.426 3.504 21,408 +0.06(+1.83%)
Oct 03, 2005 3.457 3.520 3.426 3.441 7,142 +0.02(+0.46%)
Sep 30, 2005 3.504 3.504 3.355 3.426 11,507 +0.02(+0.69%)
Sep 29, 2005 3.575 3.749 3.363 3.402 41,324 -0.20(-5.68%)
Sep 28, 2005 3.591 3.725 3.481 3.607 8,422 +0.00(+0.00%)
Sep 27, 2005 3.308 3.607 3.308 3.607 17,592 +0.03(+0.88%)
Sep 26, 2005 3.528 3.583 3.386 3.575 30,083 +0.19(+5.58%)
Sep 23, 2005 3.386 4.040 3.205 3.386 123,411 -0.48(-12.42%)
Sep 22, 2005 3.851 3.985 3.851 3.867 4,952 +0.01(+0.20%)
Sep 21, 2005 4.008 4.008 3.796 3.859 3,489 -0.20(-4.85%)
Sep 20, 2005 3.985 4.056 3.898 4.056 17,729 +0.12(+3.00%)
Sep 19, 2005 3.914 3.977 3.890 3.938 6,956 -0.02(-0.60%)
Sep 16, 2005 4.056 4.056 3.875 3.961 4,165 -0.05(-1.18%)
Sep 15, 2005 3.867 4.071 3.867 4.008 18,135 +0.11(+2.83%)
Sep 14, 2005 3.804 4.016 3.796 3.898 55,999 +0.06(+1.64%)
Sep 13, 2005 3.741 3.938 3.741 3.835 16,394 +0.09(+2.53%)
Sep 12, 2005 3.741 3.764 3.733 3.741 22,368 +0.01(+0.21%)
Sep 09, 2005 3.906 3.906 3.623 3.733 50,670 -0.20(-5.20%)
Sep 08, 2005 3.804 3.969 3.804 3.938 13,309 +0.13(+3.52%)
Sep 07, 2005 3.898 3.898 3.552 3.804 27,349 -0.09(-2.42%)
Sep 06, 2005 3.922 3.922 3.819 3.898 11,447 -0.08(-1.98%)
Sep 02, 2005 3.804 3.977 3.780 3.977 13,194 +0.14(+3.70%)
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.