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 (%)
Jul 31, 2017 3.337 3.378 3.254 3.254 31,595 -0.08(-2.47%)
Jul 28, 2017 3.254 3.337 3.254 3.337 24,241 +0.08(+2.53%)
Jul 27, 2017 3.254 3.295 3.254 3.254 20,246 +0.00(+0.00%)
Jul 26, 2017 3.254 3.295 3.213 3.254 66,551 +0.00(+0.00%)
Jul 25, 2017 3.254 3.295 3.254 3.254 38,325 +0.00(+0.00%)
Jul 24, 2017 3.254 3.295 3.213 3.254 19,469 +0.00(+0.00%)
Jul 21, 2017 3.295 3.192 3.254 96,185 +0.00(+0.00%)
Jul 20, 2017 3.213 3.295 3.192 3.254 60,160 +0.00(+0.00%)
Jul 19, 2017 3.254 3.295 3.192 3.254 140,322 -0.04(-1.25%)
Jul 18, 2017 3.172 3.295 3.172 3.295 79,746 +0.12(+3.90%)
Jul 17, 2017 3.213 3.254 3.172 3.172 80,592 -0.07(-2.30%)
Jul 14, 2017 3.258 3.258 3.213 3.247 31,604 -0.01(-0.24%)
Jul 13, 2017 3.279 3.295 3.254 3.254 10,682 -0.04(-1.25%)
Jul 12, 2017 3.254 3.337 3.254 3.295 3,203 +0.04(+1.27%)
Jul 11, 2017 3.254 3.337 3.254 3.254 5,543 -0.04(-1.25%)
Jul 10, 2017 3.295 3.337 3.295 3.295 8,463 +0.00(+0.00%)
Jul 07, 2017 3.275 3.295 3.254 3.295 10,303 +0.02(+0.63%)
Jul 06, 2017 3.254 3.295 3.254 3.275 7,551 +0.02(+0.63%)
Jul 05, 2017 3.337 3.341 3.254 3.254 13,775 -0.08(-2.47%)
Jul 03, 2017 3.419 3.419 3.254 3.337 17,771 -0.08(-2.41%)
Jun 30, 2017 3.419 3.419 3.378 3.419 1,818 +0.04(+1.22%)
Jun 29, 2017 3.419 3.419 3.365 3.378 5,479 +0.00(+0.00%)
Jun 28, 2017 3.378 3.419 3.348 3.378 6,462 +0.00(+0.00%)
Jun 27, 2017 3.337 3.378 3.337 3.378 7,576 +0.04(+1.23%)
Jun 26, 2017 3.337 3.419 3.337 3.337 5,732 -0.04(-1.22%)
Jun 23, 2017 3.337 3.378 3.311 3.378 15,917 +0.04(+1.23%)
Jun 22, 2017 3.337 3.378 3.295 3.337 9,286 -0.04(-1.22%)
Jun 21, 2017 3.378 3.419 3.337 3.378 11,391 +0.00(+0.00%)
Jun 20, 2017 3.378 3.419 3.352 3.378 6,680 -0.04(-1.21%)
Jun 19, 2017 3.419 3.460 3.356 3.419 88,795 +0.04(+1.22%)
Jun 16, 2017 3.419 3.424 3.337 3.378 21,951 -0.04(-1.21%)
Jun 15, 2017 3.378 3.419 3.378 3.419 14,128 +0.04(+1.22%)
Jun 14, 2017 3.398 3.460 3.258 3.378 24,431 -0.04(-1.21%)
Jun 13, 2017 3.460 3.460 3.378 3.419 7,735 -0.04(-1.19%)
Jun 12, 2017 3.460 3.460 3.378 3.460 30,358 +0.00(+0.00%)
Jun 09, 2017 3.460 3.501 3.419 3.460 64,205 +0.00(+0.00%)
Jun 08, 2017 3.378 3.460 3.366 3.460 14,394 +0.12(+3.70%)
Jun 07, 2017 3.378 3.419 3.337 3.337 35,015 -0.04(-1.22%)
Jun 06, 2017 3.378 3.419 3.378 3.378 35,133 -0.04(-1.21%)
Jun 05, 2017 3.460 3.460 3.419 3.419 25,724 -0.04(-1.19%)
Jun 02, 2017 3.378 3.460 3.378 3.460 31,800 +0.08(+2.44%)
Jun 01, 2017 3.460 3.460 3.378 3.378 52,882 -0.08(-2.38%)
May 31, 2017 3.419 3.460 3.378 3.460 76,435 +0.04(+1.20%)
May 30, 2017 3.378 3.419 3.337 3.419 43,193 +0.04(+1.22%)
May 26, 2017 3.337 3.382 3.337 3.378 48,930 +0.02(+0.61%)
May 25, 2017 3.295 3.378 3.295 3.357 71,870 +0.02(+0.62%)
May 24, 2017 3.295 3.378 3.254 3.337 103,448 +0.04(+1.25%)
May 23, 2017 3.254 3.337 3.254 3.295 74,186 +0.00(+0.00%)
May 22, 2017 3.295 3.337 3.254 3.295 48,226 +0.00(+0.00%)
May 19, 2017 3.295 3.295 3.254 3.295 15,715 +0.00(+0.00%)
May 18, 2017 3.213 3.295 3.213 3.295 13,672 +0.04(+1.27%)
May 17, 2017 3.295 3.337 3.213 3.254 31,637 -0.04(-1.25%)
May 16, 2017 3.295 3.295 3.258 3.295 16,068 +0.00(+0.00%)
May 15, 2017 3.337 3.337 3.254 3.295 31,652 -0.04(-1.23%)
May 12, 2017 3.254 3.337 3.254 3.337 41,511 +0.04(+1.25%)
May 11, 2017 3.231 3.295 3.172 3.295 56,056 +0.00(+0.00%)
May 10, 2017 3.295 3.337 3.172 3.295 48,744 +0.00(+0.00%)
May 09, 2017 3.337 3.378 3.254 3.295 48,548 -0.04(-1.23%)
May 08, 2017 3.378 3.378 3.337 3.337 35,973 -0.04(-1.22%)
May 05, 2017 3.378 3.398 3.337 3.378 59,835 +0.04(+1.23%)
May 04, 2017 3.333 3.378 3.254 3.337 97,576 +0.01(+0.37%)
May 03, 2017 3.201 3.324 3.201 3.324 50,104 +0.08(+2.53%)
May 02, 2017 3.242 3.324 3.242 3.242 35,724 +0.00(+0.00%)
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.