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

Ameriserv Financial (NQ: ASRV )

2.630 +0.040 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2016 2.980 2.980 2.898 2.898 17,485 -0.04(-1.41%)
Nov 29, 2016 2.980 3.022 2.939 2.939 23,639 +0.00(+0.00%)
Nov 28, 2016 3.022 3.022 2.939 2.939 7,236 -0.08(-2.74%)
Nov 25, 2016 3.022 3.022 2.977 3.022 7,760 +0.00(+0.00%)
Nov 23, 2016 3.022 3.022 3.022 0 +0.08(+2.82%)
Nov 22, 2016 2.898 2.939 2.856 2.939 17,930 +0.08(+2.90%)
Nov 21, 2016 2.898 2.898 2.856 2.856 7,135 -0.04(-1.43%)
Nov 18, 2016 2.898 2.898 2.773 2.898 20,143 +0.00(+0.00%)
Nov 17, 2016 2.856 2.898 2.844 2.898 19,193 +0.04(+1.45%)
Nov 16, 2016 2.815 2.856 2.811 2.856 7,589 +0.00(+0.00%)
Nov 15, 2016 2.815 2.856 2.773 2.856 16,200 +0.04(+1.47%)
Nov 14, 2016 2.732 2.815 2.712 2.815 18,162 +0.08(+3.03%)
Nov 11, 2016 2.721 2.732 2.691 2.732 29,926 +0.00(+0.00%)
Nov 10, 2016 2.608 2.608 2.608 2.732 29,211 +0.04(+1.54%)
Nov 09, 2016 2.608 2.691 2.566 2.691 4,541 +0.08(+3.17%)
Nov 08, 2016 2.608 2.691 2.608 2.608 5,113 -0.08(-3.08%)
Nov 07, 2016 2.691 2.691 2.608 2.691 6,255 +0.08(+3.17%)
Nov 04, 2016 2.691 2.691 2.608 2.608 2,879 -0.04(-1.56%)
Nov 03, 2016 2.711 2.732 2.608 2.649 35,788 -0.07(-2.59%)
Nov 02, 2016 2.720 2.720 2.711 2.720 6,648 +0.00(+0.00%)
Nov 01, 2016 2.645 2.720 2.645 2.720 16,080 +0.00(+0.00%)
Oct 31, 2016 2.720 2.720 2.637 2.720 4,177 +0.02(+0.61%)
Oct 28, 2016 2.678 2.703 2.678 2.703 2,583 -0.01(-0.30%)
Oct 27, 2016 2.720 2.720 2.695 2.711 757 -0.01(-0.30%)
Oct 26, 2016 2.670 2.720 2.670 2.720 2,348 +0.00(+0.00%)
Oct 25, 2016 2.678 2.728 2.678 2.720 1,675 -0.01(-0.30%)
Oct 24, 2016 2.714 2.728 2.654 2.728 1,851 +0.04(+1.53%)
Oct 21, 2016 2.687 2.695 2.682 2.687 19,538 -0.04(-1.51%)
Oct 19, 2016 2.711 2.728 2.728 2.728 72 -0.01(-0.30%)
Oct 18, 2016 2.629 2.753 2.629 2.736 23,351 +0.02(+0.61%)
Oct 17, 2016 2.736 2.736 2.663 2.720 8,091 -0.01(-0.30%)
Oct 14, 2016 2.711 2.735 2.700 2.728 12,754 +0.04(+1.53%)
Oct 13, 2016 2.695 2.728 2.687 2.687 5,362 -0.04(-1.51%)
Oct 12, 2016 2.728 2.728 2.711 2.728 7,449 +0.02(+0.61%)
Oct 11, 2016 2.711 2.711 2.711 2.711 4,040 +0.01(+0.30%)
Oct 10, 2016 2.711 2.711 2.703 2.703 589 +0.01(+0.31%)
Oct 07, 2016 2.711 2.711 2.687 2.695 13,083 -0.01(-0.30%)
Oct 06, 2016 2.681 2.703 2.678 2.703 2,081 +0.02(+0.92%)
Oct 05, 2016 2.687 2.728 2.678 2.678 16,210 -0.01(-0.31%)
Oct 04, 2016 2.736 2.736 2.687 2.687 1,069 -0.01(-0.31%)
Oct 03, 2016 2.736 2.736 2.695 2.695 1,433 -0.04(-1.51%)
Sep 30, 2016 2.695 2.736 2.687 2.736 3,022 +0.00(+0.00%)
Sep 29, 2016 2.662 2.744 2.662 2.736 15,734 +0.07(+2.47%)
Sep 28, 2016 2.711 2.744 2.670 2.670 2,588 -0.07(-2.70%)
Sep 27, 2016 2.728 2.744 2.728 2.744 603 +0.04(+1.52%)
Sep 26, 2016 2.687 2.728 2.637 2.703 25,804 -0.01(-0.30%)
Sep 23, 2016 2.696 2.711 2.695 2.711 2,379 +0.03(+1.23%)
Sep 22, 2016 2.695 2.753 2.678 2.678 16,169 -0.07(-2.40%)
Sep 21, 2016 2.753 2.753 2.736 2.744 3,550 -0.01(-0.30%)
Sep 20, 2016 2.711 2.753 2.711 2.753 2,246 +0.02(+0.91%)
Sep 19, 2016 2.736 2.750 2.720 2.728 6,677 -0.02(-0.60%)
Sep 16, 2016 2.700 2.744 2.678 2.744 10,901 +0.02(+0.91%)
Sep 15, 2016 2.744 2.744 2.695 2.720 1,979 -0.02(-0.60%)
Sep 14, 2016 2.684 2.736 2.684 2.736 4,381 +0.01(+0.30%)
Sep 13, 2016 2.687 2.744 2.678 2.728 6,597 +0.00(+0.00%)
Sep 12, 2016 2.654 2.728 2.629 2.728 10,803 +0.06(+2.16%)
Sep 09, 2016 2.670 2.703 2.654 2.670 46,198 -0.02(-0.92%)
Sep 08, 2016 2.629 2.720 2.629 2.695 34,326 +0.02(+0.93%)
Sep 07, 2016 2.637 2.720 2.637 2.670 25,843 -0.03(-1.22%)
Sep 06, 2016 2.645 2.703 2.633 2.703 47,923 +0.08(+3.14%)
Sep 02, 2016 2.621 2.621 2.621 2.621 39,436 -0.01(-0.31%)
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.