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

Ameriserv Financial (NQ: ASRV )

2.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2018 3.557 3.641 3.519 3.557 21,233 +0.00(+0.00%)
May 30, 2018 3.599 3.599 3.557 3.557 13,955 -0.04(-1.16%)
May 29, 2018 3.599 3.599 3.557 3.599 15,480 +0.00(+0.00%)
May 25, 2018 3.599 3.599 3.599 0 +0.00(+0.00%)
May 24, 2018 3.599 3.620 3.557 3.599 2,442 +0.04(+1.18%)
May 23, 2018 3.599 3.641 3.557 3.557 69,824 +0.00(+0.00%)
May 22, 2018 3.557 3.599 3.557 3.557 24,924 -0.04(-1.16%)
May 21, 2018 3.599 3.641 3.557 3.599 35,118 +0.02(+0.58%)
May 18, 2018 3.549 3.599 3.515 3.578 64,269 +0.06(+1.79%)
May 17, 2018 3.515 3.557 3.494 3.515 22,992 +0.04(+1.20%)
May 16, 2018 3.515 3.515 3.473 3.473 10,400 -0.02(-0.60%)
May 15, 2018 3.557 3.557 3.473 3.494 26,994 -0.02(-0.60%)
May 14, 2018 3.515 3.557 3.515 3.515 19,357 -0.04(-1.18%)
May 11, 2018 3.557 3.557 3.519 3.557 5,656 +0.00(+0.00%)
May 10, 2018 3.473 3.557 3.473 3.557 15,454 +0.08(+2.41%)
May 09, 2018 3.515 3.515 3.473 3.473 18,624 +0.00(+0.00%)
May 08, 2018 3.473 3.557 3.473 3.473 59,177 +0.00(+0.00%)
May 07, 2018 3.557 3.557 3.473 3.473 51,013 -0.06(-1.78%)
May 04, 2018 3.515 3.557 3.488 3.536 38,234 +0.04(+1.08%)
May 03, 2018 3.415 3.498 3.415 3.498 21,082 +0.04(+1.20%)
May 02, 2018 3.457 3.498 3.415 3.457 27,492 +0.00(+0.00%)
May 01, 2018 3.373 3.457 3.373 3.457 20,629 +0.04(+1.22%)
Apr 30, 2018 3.402 3.415 3.394 3.415 49,600 +0.02(+0.61%)
Apr 27, 2018 3.373 3.398 3.373 3.394 16,318 -0.02(-0.61%)
Apr 26, 2018 3.373 3.415 3.373 3.415 15,291 +0.00(+0.00%)
Apr 25, 2018 3.373 3.415 3.353 3.415 19,598 +0.08(+2.50%)
Apr 24, 2018 3.407 3.415 3.332 3.332 31,995 -0.04(-1.23%)
Apr 23, 2018 3.373 3.457 3.373 3.373 33,540 -0.02(-0.61%)
Apr 20, 2018 3.394 3.415 3.391 3.394 18,470 +0.02(+0.62%)
Apr 19, 2018 3.373 3.415 3.373 3.373 24,973 +0.00(+0.00%)
Apr 18, 2018 3.373 3.415 3.373 3.373 9,514 +0.00(+0.00%)
Apr 17, 2018 3.457 3.498 3.373 3.373 115,387 -0.04(-1.22%)
Apr 16, 2018 3.415 3.436 3.390 3.415 19,621 -0.04(-1.20%)
Apr 13, 2018 3.415 3.457 3.415 3.457 7,261 +0.08(+2.47%)
Apr 12, 2018 3.415 3.457 3.373 3.373 10,096 -0.04(-1.22%)
Apr 11, 2018 3.373 3.415 3.373 3.415 12,979 +0.02(+0.61%)
Apr 10, 2018 3.373 3.415 3.355 3.394 19,143 +0.06(+1.88%)
Apr 09, 2018 3.332 3.373 3.290 3.332 17,827 +0.00(+0.00%)
Apr 06, 2018 3.373 3.457 3.290 3.332 52,482 -0.04(-1.23%)
Apr 05, 2018 3.415 3.415 3.373 3.373 13,993 -0.04(-1.22%)
Apr 04, 2018 3.373 3.415 3.340 3.415 10,531 +0.02(+0.61%)
Apr 03, 2018 3.415 3.415 3.373 3.394 7,041 +0.02(+0.62%)
Apr 02, 2018 3.415 3.415 3.332 3.373 24,220 +0.04(+1.25%)
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%)
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.