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

Ameriserv Financial (NQ: ASRV )

2.390 -0.010 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 29, 2018 3.332 3.332 3.332 0 +0.00(+0.00%)
Mar 28, 2018 3.373 3.415 3.301 3.332 21,092 -0.08(-2.44%)
Mar 27, 2018 3.394 3.415 3.328 3.415 69,739 +0.00(+0.00%)
Mar 26, 2018 3.373 3.415 3.348 3.415 54,559 +0.08(+2.50%)
Mar 23, 2018 3.394 3.415 3.332 3.332 15,567 -0.04(-1.23%)
Mar 22, 2018 3.415 3.498 3.373 3.373 62,456 -0.06(-1.82%)
Mar 21, 2018 3.373 3.457 3.373 3.436 30,846 +0.06(+1.85%)
Mar 20, 2018 3.415 3.415 3.373 3.373 17,195 -0.04(-1.22%)
Mar 19, 2018 3.457 3.457 3.373 3.415 54,245 -0.04(-1.20%)
Mar 16, 2018 3.415 3.457 3.415 3.457 9,424 +0.00(+0.00%)
Mar 15, 2018 3.415 3.457 3.415 3.457 11,142 +0.04(+1.22%)
Mar 14, 2018 3.415 3.457 3.415 3.415 9,969 +0.00(+0.00%)
Mar 13, 2018 3.457 3.457 3.398 3.415 20,687 -0.04(-1.20%)
Mar 12, 2018 3.448 3.457 3.373 3.457 16,202 +0.04(+1.22%)
Mar 09, 2018 3.415 3.457 3.393 3.415 30,788 +0.00(+0.00%)
Mar 08, 2018 3.415 3.415 3.332 3.415 22,897 +0.08(+2.50%)
Mar 07, 2018 3.415 3.415 3.373 3.332 15,997 -0.04(-1.23%)
Mar 06, 2018 3.407 3.415 3.340 3.373 14,630 +0.00(+0.00%)
Mar 05, 2018 3.373 3.415 3.332 3.373 42,698 -0.08(-2.41%)
Mar 02, 2018 3.373 3.457 3.373 3.457 4,366 +0.08(+2.47%)
Mar 01, 2018 3.415 3.415 3.373 3.373 12,134 +0.00(+0.00%)
Feb 28, 2018 3.498 3.498 3.373 3.373 10,370 -0.12(-3.57%)
Feb 27, 2018 3.498 3.498 3.472 3.498 7,144 +0.04(+1.20%)
Feb 26, 2018 3.498 3.498 3.457 3.457 5,679 -0.04(-1.19%)
Feb 23, 2018 3.498 3.498 3.461 3.498 9,729 +0.04(+1.20%)
Feb 22, 2018 3.498 3.498 3.430 3.457 8,437 -0.04(-1.19%)
Feb 21, 2018 3.468 3.498 3.421 3.498 5,438 +0.08(+2.44%)
Feb 20, 2018 3.457 3.498 3.415 3.415 12,404 -0.06(-1.67%)
Feb 16, 2018 3.473 3.473 3.473 0 +0.06(+1.70%)
Feb 15, 2018 3.457 3.480 3.413 3.415 15,178 +0.00(+0.00%)
Feb 14, 2018 3.373 3.474 3.373 3.415 14,506 -0.04(-1.20%)
Feb 13, 2018 3.332 3.457 3.332 3.457 12,748 +0.12(+3.75%)
Feb 12, 2018 3.332 3.373 3.332 3.332 22,044 +0.00(+0.00%)
Feb 09, 2018 3.399 3.415 3.332 3.332 19,793 +0.00(+0.00%)
Feb 08, 2018 3.498 3.498 3.332 3.332 35,541 -0.16(-4.53%)
Feb 07, 2018 3.457 3.540 3.457 3.490 16,995 +0.07(+2.20%)
Feb 06, 2018 3.415 3.540 3.392 3.415 17,934 +0.00(+0.00%)
Feb 05, 2018 3.373 3.415 3.373 3.415 20,465 +0.00(+0.00%)
Feb 02, 2018 3.415 3.498 3.415 3.415 19,105 -0.03(-0.85%)
Feb 01, 2018 3.444 3.486 3.444 3.444 20,506 +0.04(+1.22%)
Jan 31, 2018 3.486 3.486 3.403 3.403 38,372 -0.04(-1.20%)
Jan 30, 2018 3.486 3.444 3.444 32,331 +0.00(+0.00%)
Jan 29, 2018 3.444 3.486 3.416 3.444 35,719 -0.04(-1.19%)
Jan 26, 2018 3.444 3.486 3.361 3.486 14,337 +0.08(+2.44%)
Jan 25, 2018 3.403 3.486 3.361 3.403 85,781 +0.00(+0.00%)
Jan 24, 2018 3.361 3.403 3.361 3.403 86,656 +0.04(+1.23%)
Jan 23, 2018 3.320 3.486 3.320 3.361 41,866 +0.00(+0.00%)
Jan 22, 2018 3.361 3.403 3.361 3.361 26,432 +0.00(+0.00%)
Jan 19, 2018 3.382 3.403 3.361 3.361 22,914 +0.00(+0.00%)
Jan 18, 2018 3.361 3.403 3.361 3.361 20,065 +0.00(+0.00%)
Jan 17, 2018 3.444 3.444 3.361 3.361 33,423 -0.04(-1.22%)
Jan 16, 2018 3.403 3.436 3.403 3.403 69,649 +0.04(+1.23%)
Jan 12, 2018 3.361 3.361 3.361 0 -0.04(-1.22%)
Jan 11, 2018 3.403 3.444 3.361 3.403 33,093 +0.04(+1.23%)
Jan 10, 2018 3.320 3.403 3.320 3.361 19,399 +0.04(+1.25%)
Jan 09, 2018 3.361 3.399 3.320 3.320 27,785 -0.04(-1.23%)
Jan 08, 2018 3.320 3.403 3.320 3.361 15,707 +0.00(+0.00%)
Jan 05, 2018 3.361 3.444 3.340 3.361 53,153 +0.00(+0.00%)
Jan 04, 2018 3.403 3.403 3.361 3.361 8,512 -0.04(-1.22%)
Jan 03, 2018 3.361 3.403 3.347 3.403 53,115 +0.04(+1.23%)
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.