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 (%)
Mar 31, 2020 2.342 2.425 2.278 2.278 33,194 -0.03(-1.50%)
Mar 30, 2020 2.296 2.348 2.270 2.313 19,795 -0.16(-6.34%)
Mar 27, 2020 2.296 2.544 2.296 2.470 39,560 +0.17(+7.17%)
Mar 26, 2020 2.130 2.304 2.052 2.304 124,044 +0.23(+10.88%)
Mar 25, 2020 2.235 2.456 2.056 2.078 50,128 -0.15(-6.64%)
Mar 24, 2020 2.261 2.322 2.209 2.226 31,741 +0.00(+0.00%)
Mar 23, 2020 2.583 2.583 2.226 2.226 121,576 -0.42(-15.79%)
Mar 20, 2020 2.791 2.874 2.591 2.643 38,295 +0.03(+1.00%)
Mar 19, 2020 2.665 3.104 2.571 2.617 37,006 -0.08(-2.90%)
Mar 18, 2020 3.000 3.009 2.626 2.696 74,925 -0.31(-10.40%)
Mar 17, 2020 3.130 3.139 3.000 3.009 16,301 -0.06(-1.98%)
Mar 16, 2020 3.183 3.183 2.956 3.070 98,767 -0.15(-4.59%)
Mar 13, 2020 2.835 3.280 2.835 3.217 13,685 +0.43(+15.62%)
Mar 12, 2020 3.261 3.300 2.783 2.783 108,177 -0.48(-14.67%)
Mar 11, 2020 3.296 3.343 3.261 3.261 110,696 +0.00(+0.00%)
Mar 10, 2020 3.261 3.374 3.261 3.261 24,658 -0.04(-1.32%)
Mar 09, 2020 3.435 3.435 3.261 3.304 76,205 -0.13(-3.80%)
Mar 06, 2020 3.443 3.470 3.435 3.435 37,260 -0.02(-0.50%)
Mar 05, 2020 3.470 3.478 3.443 3.452 38,767 -0.01(-0.25%)
Mar 04, 2020 3.461 3.478 3.461 3.461 11,212 +0.00(+0.00%)
Mar 03, 2020 3.461 3.478 3.443 3.461 120,191 -0.01(-0.25%)
Mar 02, 2020 3.487 3.487 3.470 3.470 34,389 -0.03(-0.99%)
Feb 28, 2020 3.539 3.548 3.504 3.504 48,760 -0.01(-0.25%)
Feb 27, 2020 3.548 3.548 3.513 3.513 77,095 -0.03(-0.98%)
Feb 26, 2020 3.556 3.559 3.548 3.548 30,214 -0.01(-0.24%)
Feb 25, 2020 3.556 3.565 3.548 3.556 18,730 -0.01(-0.24%)
Feb 24, 2020 3.574 3.574 3.556 3.565 29,867 -0.02(-0.49%)
Feb 21, 2020 3.591 3.591 3.583 3.583 2,760 +0.00(+0.00%)
Feb 20, 2020 3.580 3.591 3.580 3.583 1,543 +0.02(+0.49%)
Feb 19, 2020 3.574 3.591 3.565 3.565 5,487 -0.03(-0.73%)
Feb 18, 2020 3.617 3.617 3.565 3.591 28,128 -0.01(-0.24%)
Feb 14, 2020 3.609 3.610 3.583 3.600 5,520 +0.01(+0.17%)
Feb 13, 2020 3.600 3.609 3.591 3.594 9,562 -0.01(-0.41%)
Feb 12, 2020 3.600 3.617 3.600 3.609 9,455 -0.01(-0.24%)
Feb 11, 2020 3.600 3.617 3.591 3.617 4,283 +0.02(+0.48%)
Feb 10, 2020 3.591 3.609 3.584 3.600 12,335 +0.01(+0.36%)
Feb 07, 2020 3.600 3.609 3.587 3.587 10,465 -0.00(-0.12%)
Feb 06, 2020 3.609 3.617 3.583 3.591 26,123 +0.02(+0.49%)
Feb 05, 2020 3.591 3.609 3.574 3.574 11,128 -0.01(-0.24%)
Feb 04, 2020 3.565 3.609 3.565 3.583 11,254 +0.02(+0.49%)
Feb 03, 2020 3.565 3.609 3.565 3.565 9,683 +0.00(+0.00%)
Jan 31, 2020 3.583 3.609 3.565 3.565 14,720 +0.00(+0.12%)
Jan 30, 2020 3.578 3.587 3.561 3.561 25,060 -0.02(-0.48%)
Jan 29, 2020 3.587 3.595 3.578 3.578 21,269 -0.01(-0.24%)
Jan 28, 2020 3.587 3.621 3.582 3.587 40,166 +0.02(+0.48%)
Jan 27, 2020 3.578 3.610 3.569 3.569 29,548 -0.01(-0.24%)
Jan 24, 2020 3.613 3.621 3.578 3.578 30,893 -0.02(-0.48%)
Jan 23, 2020 3.604 3.639 3.595 3.595 7,495 -0.03(-0.72%)
Jan 22, 2020 3.647 3.647 3.595 3.621 17,908 -0.03(-0.71%)
Jan 21, 2020 3.613 3.647 3.587 3.647 6,709 +0.04(+0.99%)
Jan 17, 2020 3.613 3.613 3.596 3.611 4,396 +0.01(+0.20%)
Jan 16, 2020 3.587 3.613 3.587 3.604 32,173 +0.03(+0.97%)
Jan 15, 2020 3.613 3.613 3.569 3.569 20,640 -0.04(-1.20%)
Jan 14, 2020 3.613 3.630 3.613 3.613 12,806 +0.00(+0.00%)
Jan 13, 2020 3.647 3.699 3.604 3.613 15,809 -0.02(-0.48%)
Jan 10, 2020 3.613 3.647 3.604 3.630 21,636 +0.02(+0.48%)
Jan 09, 2020 3.621 3.630 3.604 3.613 6,054 -0.01(-0.24%)
Jan 08, 2020 3.621 3.647 3.587 3.621 12,172 -0.03(-0.71%)
Jan 07, 2020 3.630 3.664 3.630 3.647 3,103 +0.03(+0.96%)
Jan 06, 2020 3.665 3.665 3.613 3.613 4,981 +0.03(+0.72%)
Jan 03, 2020 3.665 3.673 3.587 3.587 17,587 -0.08(-2.12%)
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.