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

Ameriserv Financial (NQ: ASRV )

2.740 +0.050 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2021 3.590 3.634 3.590 3.590 4,976 +0.02(+0.52%)
Aug 30, 2021 3.599 3.627 3.571 3.571 4,152 -0.04(-1.02%)
Aug 27, 2021 3.627 3.654 3.571 3.608 8,597 -0.02(-0.51%)
Aug 26, 2021 3.525 3.645 3.525 3.627 4,908 +0.13(+3.68%)
Aug 25, 2021 3.516 3.516 3.498 3.498 2,656 -0.09(-2.56%)
Aug 24, 2021 3.452 3.590 3.452 3.590 13,434 +0.14(+4.00%)
Aug 23, 2021 3.489 3.489 3.415 3.452 14,255 -0.01(-0.27%)
Aug 20, 2021 3.443 3.461 3.434 3.461 6,094 -0.02(-0.53%)
Aug 19, 2021 3.470 3.524 3.470 3.479 4,342 -0.02(-0.53%)
Aug 18, 2021 3.562 3.568 3.498 3.498 3,368 +0.02(+0.48%)
Aug 17, 2021 3.516 3.581 3.455 3.481 5,316 -0.04(-1.25%)
Aug 16, 2021 3.599 3.627 3.525 3.525 10,096 -0.08(-2.30%)
Aug 13, 2021 3.627 3.627 3.599 3.608 1,349 -0.02(-0.51%)
Aug 12, 2021 3.617 3.654 3.544 3.627 5,128 -0.03(-0.76%)
Aug 11, 2021 3.599 3.654 3.599 3.654 12,508 +0.05(+1.28%)
Aug 10, 2021 3.608 3.627 3.571 3.608 4,106 -0.02(-0.51%)
Aug 09, 2021 3.608 3.654 3.590 3.627 4,024 +0.01(+0.15%)
Aug 06, 2021 3.498 3.654 3.498 3.621 19,485 +0.08(+2.18%)
Aug 05, 2021 3.544 3.544 3.470 3.544 27,056 -0.03(-0.77%)
Aug 04, 2021 3.452 3.571 3.429 3.571 92,727 +0.11(+3.19%)
Aug 03, 2021 3.498 3.498 3.424 3.461 3,232 -0.08(-2.32%)
Aug 02, 2021 3.525 3.544 3.470 3.543 10,173 +0.05(+1.56%)
Jul 30, 2021 3.470 3.544 3.461 3.489 17,786 -0.08(-2.19%)
Jul 29, 2021 3.375 3.585 3.375 3.567 81,444 +0.16(+4.56%)
Jul 28, 2021 3.393 3.475 3.384 3.411 26,916 -0.01(-0.27%)
Jul 27, 2021 3.567 3.603 3.411 3.421 61,125 -0.15(-4.10%)
Jul 26, 2021 3.549 3.594 3.485 3.567 20,255 +0.05(+1.30%)
Jul 23, 2021 3.576 3.576 3.483 3.521 46,803 -0.05(-1.53%)
Jul 22, 2021 3.622 3.658 3.530 3.576 9,753 -0.03(-0.76%)
Jul 21, 2021 3.521 3.658 3.521 3.603 12,156 +0.12(+3.41%)
Jul 20, 2021 3.402 3.640 3.402 3.485 31,878 +0.07(+2.14%)
Jul 19, 2021 3.485 3.485 3.384 3.411 33,060 +0.00(+0.00%)
Jul 16, 2021 3.485 3.485 3.411 3.411 11,334 -0.05(-1.58%)
Jul 15, 2021 3.448 3.485 3.448 3.466 8,348 +0.04(+1.07%)
Jul 14, 2021 3.393 3.476 3.393 3.430 11,324 +0.03(+0.81%)
Jul 13, 2021 3.448 3.466 3.396 3.402 97,064 -0.08(-2.23%)
Jul 12, 2021 3.475 3.494 3.466 3.480 14,104 +0.00(+0.13%)
Jul 09, 2021 3.494 3.503 3.475 3.475 13,842 -0.03(-0.91%)
Jul 08, 2021 3.576 3.576 3.485 3.507 4,118 -0.05(-1.41%)
Jul 07, 2021 3.558 3.558 3.558 3.558 2,015 +0.04(+1.04%)
Jul 06, 2021 3.631 3.646 3.521 3.521 7,100 -0.10(-2.78%)
Jul 02, 2021 3.585 3.649 3.558 3.622 23,489 +0.09(+2.59%)
Jul 01, 2021 3.599 3.599 3.530 3.530 5,293 -0.06(-1.78%)
Jun 30, 2021 3.549 3.603 3.475 3.594 18,295 +0.05(+1.29%)
Jun 29, 2021 3.603 3.650 3.549 3.549 14,939 -0.06(-1.77%)
Jun 28, 2021 3.567 3.672 3.567 3.613 44,804 +0.16(+4.77%)
Jun 25, 2021 3.567 3.622 3.430 3.448 107,422 -0.12(-3.33%)
Jun 24, 2021 3.613 3.613 3.567 3.567 11,227 -0.02(-0.51%)
Jun 23, 2021 3.576 3.632 3.567 3.585 5,053 -0.03(-0.76%)
Jun 22, 2021 3.640 3.649 3.567 3.613 9,834 -0.01(-0.25%)
Jun 21, 2021 3.658 3.658 3.613 3.622 10,241 -0.02(-0.50%)
Jun 18, 2021 3.613 3.649 3.613 3.640 27,874 -0.01(-0.25%)
Jun 17, 2021 3.622 3.704 3.622 3.649 17,964 +0.03(+0.76%)
Jun 16, 2021 3.713 3.722 3.622 3.622 7,150 -0.05(-1.25%)
Jun 15, 2021 3.750 3.750 3.667 3.667 8,225 -0.01(-0.25%)
Jun 14, 2021 3.722 3.747 3.677 3.677 6,726 -0.03(-0.74%)
Jun 11, 2021 3.677 3.713 3.677 3.704 18,631 -0.01(-0.25%)
Jun 10, 2021 3.759 3.759 3.704 3.713 5,299 -0.04(-0.98%)
Jun 09, 2021 3.795 3.795 3.722 3.750 6,017 -0.01(-0.24%)
Jun 08, 2021 3.704 3.814 3.704 3.759 4,756 +0.03(+0.74%)
Jun 07, 2021 3.777 3.777 3.704 3.731 8,461 -0.06(-1.69%)
Jun 04, 2021 3.814 3.822 3.777 3.795 5,849 -0.02(-0.48%)
Jun 03, 2021 3.777 3.814 3.777 3.814 9,450 +0.04(+0.97%)
Jun 02, 2021 3.777 3.823 3.777 3.777 6,487 +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.