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

Ameriserv Financial (NQ: ASRV )

2.400 -0.050 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2021 3.505 3.559 3.433 3.550 18,522 +0.05(+1.29%)
Jun 29, 2021 3.559 3.605 3.505 3.505 15,124 -0.06(-1.77%)
Jun 28, 2021 3.523 3.627 3.523 3.568 45,359 +0.16(+4.77%)
Jun 25, 2021 3.523 3.577 3.388 3.406 108,754 -0.12(-3.33%)
Jun 24, 2021 3.568 3.568 3.523 3.523 11,366 -0.02(-0.51%)
Jun 23, 2021 3.532 3.588 3.523 3.541 5,116 -0.03(-0.76%)
Jun 22, 2021 3.595 3.604 3.523 3.568 9,955 -0.01(-0.25%)
Jun 21, 2021 3.614 3.614 3.568 3.577 10,368 -0.02(-0.50%)
Jun 18, 2021 3.568 3.604 3.568 3.595 28,219 -0.01(-0.25%)
Jun 17, 2021 3.577 3.659 3.577 3.604 18,187 +0.03(+0.76%)
Jun 16, 2021 3.668 3.677 3.577 3.577 7,239 -0.05(-1.25%)
Jun 15, 2021 3.704 3.704 3.623 3.623 8,327 -0.01(-0.25%)
Jun 14, 2021 3.677 3.701 3.632 3.632 6,810 -0.03(-0.74%)
Jun 11, 2021 3.632 3.668 3.632 3.659 18,862 -0.01(-0.25%)
Jun 10, 2021 3.713 3.713 3.659 3.668 5,365 -0.04(-0.98%)
Jun 09, 2021 3.749 3.749 3.677 3.704 6,091 -0.01(-0.24%)
Jun 08, 2021 3.659 3.767 3.659 3.713 4,815 +0.03(+0.74%)
Jun 07, 2021 3.731 3.731 3.659 3.686 8,566 -0.06(-1.69%)
Jun 04, 2021 3.767 3.775 3.731 3.749 5,922 -0.02(-0.48%)
Jun 03, 2021 3.731 3.767 3.731 3.767 9,567 +0.04(+0.97%)
Jun 02, 2021 3.731 3.776 3.731 3.731 6,567 +0.00(+0.00%)
Jun 01, 2021 3.784 3.784 3.717 3.731 5,747 -0.05(-1.20%)
May 28, 2021 3.722 3.776 3.704 3.776 2,369 +0.05(+1.46%)
May 27, 2021 3.704 3.776 3.677 3.722 22,797 -0.01(-0.24%)
May 26, 2021 3.758 3.803 3.722 3.731 8,667 -0.05(-1.20%)
May 25, 2021 3.821 3.870 3.776 3.776 5,272 -0.05(-1.18%)
May 24, 2021 3.812 3.875 3.812 3.821 13,686 +0.00(+0.00%)
May 21, 2021 3.821 3.845 3.803 3.821 14,272 -0.02(-0.47%)
May 20, 2021 3.839 3.894 3.821 3.839 13,253 -0.01(-0.23%)
May 19, 2021 3.885 3.930 3.839 3.848 5,983 -0.04(-0.93%)
May 18, 2021 3.894 3.930 3.885 3.885 12,726 -0.01(-0.23%)
May 17, 2021 3.875 3.921 3.848 3.894 14,141 +0.05(+1.17%)
May 14, 2021 3.866 3.920 3.817 3.848 15,219 +0.01(+0.24%)
May 13, 2021 3.821 3.875 3.812 3.839 19,737 +0.05(+1.19%)
May 12, 2021 3.885 3.885 3.793 3.794 21,191 -0.07(-1.87%)
May 11, 2021 3.857 3.894 3.830 3.866 27,536 +0.02(+0.47%)
May 10, 2021 3.803 3.885 3.780 3.848 6,311 -0.03(-0.70%)
May 07, 2021 3.885 3.885 3.839 3.875 10,424 +0.01(+0.23%)
May 06, 2021 3.784 3.885 3.784 3.866 24,536 +0.03(+0.71%)
May 05, 2021 3.794 3.877 3.713 3.839 26,495 +0.04(+0.95%)
May 04, 2021 3.785 3.821 3.749 3.803 9,567 -0.02(-0.47%)
May 03, 2021 3.794 3.821 3.713 3.821 7,821 +0.03(+0.71%)
Apr 30, 2021 3.810 3.812 3.704 3.794 27,673 +0.01(+0.36%)
Apr 29, 2021 3.861 3.861 3.763 3.781 46,721 -0.04(-0.94%)
Apr 28, 2021 3.817 3.835 3.817 3.817 15,726 +0.00(+0.00%)
Apr 27, 2021 3.763 3.843 3.754 3.817 84,376 +0.05(+1.43%)
Apr 26, 2021 3.772 3.772 3.727 3.763 16,314 +0.01(+0.24%)
Apr 23, 2021 3.691 3.762 3.655 3.754 57,126 +0.08(+2.20%)
Apr 22, 2021 3.529 3.673 3.529 3.673 24,264 +0.17(+4.87%)
Apr 21, 2021 3.538 3.574 3.439 3.502 36,251 -0.03(-0.76%)
Apr 20, 2021 3.592 3.592 3.502 3.529 13,308 -0.06(-1.75%)
Apr 19, 2021 3.592 3.637 3.592 3.592 16,333 +0.00(+0.00%)
Apr 16, 2021 3.592 3.655 3.592 3.592 64,587 -0.01(-0.25%)
Apr 15, 2021 3.601 3.619 3.570 3.601 25,548 +0.01(+0.25%)
Apr 14, 2021 3.628 3.628 3.520 3.592 8,414 -0.01(-0.25%)
Apr 13, 2021 3.511 3.619 3.421 3.601 51,794 +0.13(+3.62%)
Apr 12, 2021 3.412 3.475 3.377 3.475 80,726 +0.06(+1.84%)
Apr 09, 2021 3.430 3.457 3.296 3.412 90,756 +0.00(+0.00%)
Apr 08, 2021 3.511 3.574 3.394 3.412 248,976 -0.11(-3.06%)
Apr 07, 2021 3.610 3.610 3.511 3.520 12,045 -0.08(-2.24%)
Apr 06, 2021 3.601 3.601 3.511 3.601 9,732 +0.01(+0.25%)
Apr 05, 2021 3.592 3.628 3.511 3.592 14,209 -0.01(-0.25%)
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.