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

Ameriserv Financial (NQ: ASRV )

2.750 UNCHANGED
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 (%)
Jun 30, 2016 2.455 2.479 2.422 2.447 33,113 -0.02(-0.98%)
Jun 29, 2016 2.471 2.471 2.455 2.471 2,899 +0.00(+0.00%)
Jun 28, 2016 2.503 2.503 2.430 2.471 14,207 +0.03(+1.33%)
Jun 27, 2016 2.490 2.536 2.430 2.438 8,861 -0.08(-3.22%)
Jun 24, 2016 2.471 2.544 2.447 2.519 6,898 +0.02(+0.97%)
Jun 23, 2016 2.503 2.552 2.495 2.495 9,299 +0.00(+0.00%)
Jun 22, 2016 2.526 2.551 2.495 2.495 6,829 -0.05(-1.91%)
Jun 21, 2016 2.525 2.544 2.525 2.544 839 -0.03(-1.22%)
Jun 20, 2016 2.503 2.617 2.487 2.575 6,910 +0.07(+2.88%)
Jun 17, 2016 2.497 2.544 2.497 2.503 10,404 -0.05(-1.90%)
Jun 16, 2016 2.544 2.552 2.544 2.552 301 -0.01(-0.32%)
Jun 15, 2016 2.503 2.560 2.495 2.560 1,977 +0.01(+0.32%)
Jun 14, 2016 2.552 2.560 2.552 2.552 449 -0.01(-0.32%)
Jun 13, 2016 2.522 2.560 2.522 2.560 1,509 +0.00(+0.00%)
Jun 10, 2016 2.560 2.560 2.560 2.560 434 +0.00(+0.00%)
Jun 09, 2016 2.532 2.560 2.519 2.560 5,320 -0.02(-0.63%)
Jun 07, 2016 2.503 2.576 2.576 2.576 1,481 +0.02(+0.95%)
Jun 06, 2016 2.479 2.584 2.471 2.552 1,099 +0.06(+2.27%)
Jun 03, 2016 2.544 2.544 2.495 2.495 15,782 -0.07(-2.84%)
Jun 02, 2016 2.584 2.632 2.568 2.568 11,352 -0.02(-0.94%)
Jun 01, 2016 2.592 2.592 2.592 2.592 435 -0.01(-0.31%)
May 31, 2016 2.552 2.617 2.528 2.600 8,854 +0.07(+2.88%)
May 27, 2016 2.657 2.528 2.528 2.528 24,564 -0.12(-4.58%)
May 26, 2016 2.495 2.706 2.495 2.649 20,558 +0.14(+5.48%)
May 25, 2016 2.528 2.536 2.479 2.511 58,807 +0.00(+0.00%)
May 24, 2016 2.543 2.552 2.463 2.511 63,321 -0.02(-0.64%)
May 23, 2016 2.479 2.528 2.471 2.528 21,358 +0.08(+3.31%)
May 20, 2016 2.503 2.519 2.438 2.447 3,438 -0.01(-0.33%)
May 19, 2016 2.487 2.487 2.455 2.455 6,239 -0.01(-0.33%)
May 18, 2016 2.454 2.503 2.447 2.463 2,432 +0.02(+0.66%)
May 17, 2016 2.503 2.503 2.438 2.447 9,168 -0.02(-0.66%)
May 16, 2016 2.471 2.511 2.463 2.463 1,339 +0.00(+0.00%)
May 13, 2016 2.447 2.471 2.430 2.463 7,701 +0.02(+1.00%)
May 12, 2016 2.438 2.471 2.438 2.438 4,684 -0.02(-0.66%)
May 11, 2016 2.438 2.479 2.438 2.455 16,044 -0.01(-0.33%)
May 10, 2016 2.479 2.495 2.463 2.463 12,963 +0.03(+1.33%)
May 09, 2016 2.455 2.519 2.430 2.430 33,112 -0.06(-2.28%)
May 06, 2016 2.479 2.511 2.430 2.487 21,797 -0.02(-0.97%)
May 05, 2016 2.560 2.560 2.455 2.511 11,631 -0.11(-4.32%)
May 04, 2016 2.463 2.625 2.439 2.625 76,355 +0.16(+6.56%)
May 03, 2016 2.415 2.463 2.415 2.463 31,986 +0.02(+0.99%)
May 02, 2016 2.471 2.479 2.431 2.439 18,913 -0.02(-0.98%)
Apr 29, 2016 2.439 2.463 2.439 2.463 1,333 -0.02(-0.65%)
Apr 28, 2016 2.439 2.479 2.423 2.479 20,672 +0.01(+0.48%)
Apr 27, 2016 2.431 2.471 2.431 2.467 16,007 +0.04(+1.84%)
Apr 26, 2016 2.399 2.455 2.399 2.423 23,193 -0.01(-0.33%)
Apr 25, 2016 2.423 2.455 2.415 2.431 20,801 +0.01(+0.33%)
Apr 22, 2016 2.465 2.512 2.423 2.423 10,886 -0.02(-0.63%)
Apr 21, 2016 2.463 2.463 2.424 2.438 3,751 -0.02(-0.69%)
Apr 20, 2016 2.439 2.455 2.439 2.455 7,945 +0.07(+3.05%)
Apr 19, 2016 2.420 2.443 2.350 2.383 127,761 -0.02(-1.01%)
Apr 18, 2016 2.447 2.455 2.407 2.407 10,899 -0.02(-0.67%)
Apr 15, 2016 2.431 2.455 2.423 2.423 8,368 -0.01(-0.33%)
Apr 14, 2016 2.418 2.431 2.415 2.431 4,703 +0.00(+0.00%)
Apr 13, 2016 2.399 2.447 2.399 2.431 5,113 +0.01(+0.33%)
Apr 12, 2016 2.391 2.431 2.374 2.423 11,007 +0.03(+1.35%)
Apr 11, 2016 2.415 2.431 2.391 2.391 24,555 -0.03(-1.33%)
Apr 08, 2016 2.415 2.463 2.407 2.423 14,728 +0.02(+0.67%)
Apr 07, 2016 2.407 2.431 2.391 2.407 30,206 -0.02(-1.00%)
Apr 06, 2016 2.431 2.450 2.383 2.431 33,006 -0.01(-0.33%)
Apr 05, 2016 2.431 2.439 2.423 2.439 2,972 +0.01(+0.33%)
Apr 04, 2016 2.391 2.439 2.342 2.431 15,894 +0.05(+2.03%)
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.