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

Ameriserv Financial (NQ: ASRV )

2.700 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2021 3.451 3.460 3.420 3.459 17,444 +0.01(+0.23%)
Nov 29, 2021 3.569 3.569 3.451 3.451 6,392 -0.12(-3.29%)
Nov 26, 2021 3.596 3.596 3.569 3.569 3,817 -0.01(-0.25%)
Nov 24, 2021 3.569 3.596 3.569 3.578 11,868 +0.01(+0.25%)
Nov 23, 2021 3.451 3.578 3.442 3.569 27,597 +0.17(+5.05%)
Nov 22, 2021 3.424 3.451 3.361 3.397 21,449 +0.01(+0.27%)
Nov 19, 2021 3.343 3.442 3.325 3.388 47,169 +0.00(+0.00%)
Nov 18, 2021 3.397 3.406 3.343 3.388 26,368 +0.01(+0.27%)
Nov 17, 2021 3.451 3.451 3.370 3.379 12,422 -0.05(-1.58%)
Nov 16, 2021 3.415 3.433 3.361 3.433 13,809 +0.02(+0.53%)
Nov 15, 2021 3.451 3.451 3.415 3.415 16,502 -0.03(-0.79%)
Nov 12, 2021 3.569 3.569 3.424 3.442 17,833 +0.00(+0.00%)
Nov 11, 2021 3.460 3.497 3.433 3.442 15,812 -0.03(-0.78%)
Nov 10, 2021 3.469 3.469 11,216 +0.00(+0.00%)
Nov 09, 2021 3.587 3.587 3.433 3.469 14,181 -0.11(-3.03%)
Nov 08, 2021 3.528 3.596 3.528 3.578 4,651 +0.05(+1.54%)
Nov 05, 2021 3.551 3.555 3.524 3.524 26,069 -0.02(-0.64%)
Nov 04, 2021 3.561 3.561 3.519 3.546 1,777 +0.00(+0.00%)
Nov 03, 2021 3.564 3.564 3.537 3.546 3,885 -0.05(-1.50%)
Nov 02, 2021 3.547 3.609 3.547 3.600 12,027 +0.05(+1.52%)
Nov 01, 2021 3.537 3.618 3.582 3.546 4,396 -0.04(-1.00%)
Oct 29, 2021 3.448 3.645 3.439 3.582 27,147 +0.13(+3.91%)
Oct 28, 2021 3.488 3.488 3.439 3.448 5,814 +0.00(+0.00%)
Oct 27, 2021 3.465 3.474 3.442 3.448 6,503 -0.07(-2.04%)
Oct 26, 2021 3.430 3.537 3.519 42,933 -0.01(-0.25%)
Oct 25, 2021 3.457 3.571 3.457 3.528 199,945 +0.04(+1.03%)
Oct 22, 2021 3.591 3.591 3.492 3.492 6,581 -0.03(-0.77%)
Oct 21, 2021 3.457 3.537 3.457 3.519 3,820 +0.03(+0.77%)
Oct 20, 2021 3.483 3.591 3.483 3.492 4,219 -0.04(-1.02%)
Oct 19, 2021 3.537 3.538 3.500 3.528 14,805 +0.04(+1.29%)
Oct 18, 2021 3.436 3.537 3.436 3.483 13,626 +0.05(+1.57%)
Oct 15, 2021 3.430 3.474 3.412 3.430 11,800 +0.01(+0.26%)
Oct 14, 2021 3.492 3.492 3.403 3.421 2,715 +0.01(+0.26%)
Oct 13, 2021 3.488 3.488 3.412 3.412 4,747 -0.04(-1.04%)
Oct 12, 2021 3.457 3.457 3.439 3.448 3,981 -0.02(-0.52%)
Oct 11, 2021 3.528 3.528 3.465 3.465 3,858 -0.03(-0.77%)
Oct 08, 2021 3.489 3.492 3.489 3.492 712 +0.01(+0.26%)
Oct 07, 2021 3.492 3.519 3.483 3.483 6,498 +0.00(+0.00%)
Oct 06, 2021 3.548 3.568 3.483 3.483 2,574 -0.10(-2.76%)
Oct 05, 2021 3.510 3.591 3.510 3.582 1,422 +0.07(+2.05%)
Oct 04, 2021 3.492 3.546 3.474 3.510 7,539 +0.02(+0.51%)
Oct 01, 2021 3.492 3.590 3.480 3.492 7,838 +0.01(+0.14%)
Sep 30, 2021 3.493 3.510 3.465 3.487 7,204 +0.01(+0.37%)
Sep 29, 2021 3.501 3.501 3.465 3.474 8,868 +0.00(+0.00%)
Sep 28, 2021 3.474 3.501 3.465 3.474 281,604 +0.00(+0.00%)
Sep 27, 2021 3.501 3.501 3.439 3.474 2,693 -0.01(-0.31%)
Sep 24, 2021 3.528 3.528 3.465 3.485 2,288 -0.04(-1.22%)
Sep 23, 2021 3.483 3.528 3.483 3.528 13,424 +0.03(+0.77%)
Sep 22, 2021 3.564 3.564 3.484 3.501 5,554 +0.00(+0.00%)
Sep 21, 2021 3.528 3.591 3.448 3.501 5,856 -0.02(-0.51%)
Sep 20, 2021 3.591 3.591 3.483 3.519 5,445 -0.07(-2.00%)
Sep 17, 2021 3.430 3.591 3.376 3.591 47,591 +0.11(+3.09%)
Sep 16, 2021 3.421 3.519 3.376 3.483 8,693 +0.03(+0.78%)
Sep 15, 2021 3.340 3.483 3.340 3.457 22,076 +0.10(+2.94%)
Sep 14, 2021 3.349 3.362 3.340 3.358 4,741 +0.02(+0.54%)
Sep 13, 2021 3.349 3.412 3.331 3.340 4,281 -0.01(-0.27%)
Sep 10, 2021 3.376 3.429 3.349 3.349 2,380 -0.06(-1.84%)
Sep 09, 2021 3.421 3.430 3.376 3.412 3,196 -0.01(-0.26%)
Sep 08, 2021 3.412 3.421 3.340 3.421 11,394 +0.10(+2.97%)
Sep 07, 2021 3.340 3.394 3.322 3.322 23,747 -0.03(-0.80%)
Sep 03, 2021 3.349 3.385 3.349 3.349 10,082 -0.02(-0.53%)
Sep 02, 2021 3.403 3.483 3.349 3.367 36,369 -0.09(-2.60%)
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.