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

Ameriserv Financial (NQ: ASRV )

2.300 -0.090 (-3.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 15, 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 28, 2021 3.768 3.823 3.750 3.823 2,340 +0.05(+1.46%)
May 27, 2021 3.750 3.823 3.722 3.768 22,518 -0.01(-0.24%)
May 26, 2021 3.805 3.850 3.768 3.777 8,561 -0.05(-1.20%)
May 25, 2021 3.869 3.917 3.823 3.823 5,207 -0.05(-1.18%)
May 24, 2021 3.860 3.924 3.860 3.869 13,518 +0.00(+0.00%)
May 21, 2021 3.869 3.892 3.850 3.869 14,097 -0.02(-0.47%)
May 20, 2021 3.887 3.942 3.869 3.887 13,091 -0.01(-0.23%)
May 19, 2021 3.933 3.978 3.887 3.896 5,909 -0.04(-0.93%)
May 18, 2021 3.942 3.978 3.933 3.933 12,570 -0.01(-0.23%)
May 17, 2021 3.924 3.969 3.896 3.942 13,968 +0.05(+1.17%)
May 14, 2021 3.914 3.969 3.864 3.896 15,033 +0.01(+0.24%)
May 13, 2021 3.869 3.924 3.860 3.887 19,495 +0.05(+1.19%)
May 12, 2021 3.933 3.933 3.840 3.841 20,932 -0.07(-1.87%)
May 11, 2021 3.905 3.942 3.878 3.914 27,199 +0.02(+0.47%)
May 10, 2021 3.850 3.933 3.826 3.896 6,234 -0.03(-0.70%)
May 07, 2021 3.933 3.933 3.887 3.924 10,296 +0.01(+0.23%)
May 06, 2021 3.831 3.933 3.831 3.914 24,236 +0.03(+0.71%)
May 05, 2021 3.841 3.925 3.759 3.887 26,170 +0.04(+0.95%)
May 04, 2021 3.832 3.869 3.795 3.850 9,450 -0.02(-0.47%)
May 03, 2021 3.841 3.869 3.759 3.869 7,725 +0.03(+0.71%)
Apr 30, 2021 3.857 3.860 3.750 3.841 27,335 +0.01(+0.36%)
Apr 29, 2021 3.909 3.909 3.809 3.827 46,148 -0.04(-0.94%)
Apr 28, 2021 3.864 3.882 3.864 3.864 15,534 +0.00(+0.00%)
Apr 27, 2021 3.809 3.891 3.800 3.864 83,343 +0.05(+1.43%)
Apr 26, 2021 3.818 3.818 3.773 3.809 16,115 +0.01(+0.24%)
Apr 23, 2021 3.737 3.808 3.700 3.800 56,426 +0.08(+2.20%)
Apr 22, 2021 3.573 3.718 3.573 3.718 23,967 +0.17(+4.87%)
Apr 21, 2021 3.582 3.618 3.482 3.546 35,807 -0.03(-0.76%)
Apr 20, 2021 3.637 3.637 3.546 3.573 13,145 -0.06(-1.75%)
Apr 19, 2021 3.637 3.682 3.637 3.637 16,133 +0.00(+0.00%)
Apr 16, 2021 3.637 3.700 3.637 3.637 63,796 -0.01(-0.25%)
Apr 15, 2021 3.646 3.664 3.614 3.646 25,235 +0.01(+0.25%)
Apr 14, 2021 3.673 3.673 3.564 3.637 8,311 -0.01(-0.25%)
Apr 13, 2021 3.555 3.664 3.464 3.646 51,160 +0.13(+3.62%)
Apr 12, 2021 3.455 3.518 3.418 3.518 79,737 +0.06(+1.84%)
Apr 09, 2021 3.473 3.500 3.337 3.455 89,644 +0.00(+0.00%)
Apr 08, 2021 3.555 3.618 3.437 3.455 245,928 -0.11(-3.06%)
Apr 07, 2021 3.655 3.655 3.555 3.564 11,898 -0.08(-2.24%)
Apr 06, 2021 3.646 3.646 3.555 3.646 9,613 +0.01(+0.25%)
Apr 05, 2021 3.637 3.673 3.555 3.637 14,035 -0.01(-0.25%)
Apr 01, 2021 3.737 3.737 3.546 3.646 71,385 -0.05(-1.23%)
Mar 31, 2021 3.655 3.746 3.591 3.691 39,616 +0.00(+0.12%)
Mar 30, 2021 3.773 3.791 3.637 3.687 12,485 -0.08(-2.05%)
Mar 29, 2021 3.773 3.837 3.746 3.764 16,868 -0.01(-0.24%)
Mar 26, 2021 3.709 3.773 3.665 3.773 24,308 +0.03(+0.73%)
Mar 25, 2021 3.746 3.773 3.646 3.746 90,581 -0.01(-0.24%)
Mar 24, 2021 3.700 3.800 3.636 3.755 47,840 +0.15(+4.03%)
Mar 23, 2021 3.846 3.846 3.591 3.609 21,411 -0.25(-6.37%)
Mar 22, 2021 3.827 3.891 3.627 3.855 53,136 +0.08(+2.17%)
Mar 19, 2021 3.909 3.937 3.773 3.773 51,587 -0.22(-5.47%)
Mar 18, 2021 3.891 4.028 3.718 3.991 72,704 +0.12(+3.05%)
Mar 17, 2021 3.700 3.909 3.600 3.873 109,652 +0.03(+0.71%)
Mar 16, 2021 3.782 3.864 3.555 3.846 61,849 +0.05(+1.44%)
Mar 15, 2021 3.600 3.864 3.518 3.791 131,835 +0.24(+6.65%)
Mar 12, 2021 3.446 3.618 3.400 3.555 93,384 +0.15(+4.27%)
Mar 11, 2021 3.482 3.482 3.382 3.409 25,513 -0.02(-0.53%)
Mar 10, 2021 3.382 3.500 3.382 3.427 58,965 -0.02(-0.53%)
Mar 09, 2021 3.455 3.573 3.437 3.446 30,708 -0.13(-3.56%)
Mar 08, 2021 3.264 3.573 3.262 3.573 78,548 +0.25(+7.67%)
Mar 05, 2021 3.337 3.345 3.242 3.318 73,695 -0.03(-0.82%)
Mar 04, 2021 3.418 3.418 3.227 3.346 115,416 -0.04(-1.08%)
Mar 03, 2021 3.409 3.546 3.337 3.382 94,044 -0.02(-0.53%)
Mar 02, 2021 3.446 3.482 3.364 3.400 68,364 -0.08(-2.35%)
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.