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

Ameriserv Financial (NQ: ASRV )

2.440 +0.020 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2006 3.583 3.741 3.583 3.725 114,993 +0.10(+2.83%)
Oct 30, 2006 3.599 3.662 3.489 3.623 63,543 -0.02(-0.43%)
Oct 27, 2006 3.591 3.638 3.591 3.638 7,305 +0.01(+0.22%)
Oct 26, 2006 3.599 3.662 3.528 3.630 7,062 +0.01(+0.22%)
Oct 25, 2006 3.630 3.646 3.623 3.623 31,915 +0.00(+0.00%)
Oct 24, 2006 3.607 3.646 3.607 3.623 13,631 -0.02(-0.65%)
Oct 23, 2006 3.520 3.646 3.520 3.646 9,116 +0.09(+2.43%)
Oct 20, 2006 3.560 3.575 3.504 3.560 8,653 +0.06(+1.57%)
Oct 19, 2006 3.473 3.560 3.473 3.504 3,681 +0.00(+0.00%)
Oct 18, 2006 3.488 3.520 3.481 3.504 29,663 +0.03(+0.91%)
Oct 17, 2006 3.331 3.544 3.331 3.473 31,639 +0.13(+3.76%)
Oct 16, 2006 3.325 3.347 3.325 3.347 10,952 +0.00(+0.00%)
Oct 13, 2006 3.347 3.363 3.331 3.347 13,420 -0.01(-0.23%)
Oct 12, 2006 3.426 3.426 3.308 3.355 23,724 -0.10(-2.96%)
Oct 11, 2006 3.528 3.536 3.457 3.457 17,189 -0.09(-2.44%)
Oct 10, 2006 3.512 3.607 3.504 3.544 10,726 +0.04(+1.12%)
Oct 09, 2006 3.489 3.591 3.489 3.504 11,905 +0.00(+0.00%)
Oct 06, 2006 3.552 3.646 3.489 3.504 15,314 -0.09(-2.63%)
Oct 05, 2006 3.560 3.646 3.552 3.599 12,658 +0.02(+0.66%)
Oct 04, 2006 3.544 3.591 3.473 3.575 11,159 +0.06(+1.57%)
Oct 03, 2006 3.489 3.520 3.473 3.520 12,933 +0.03(+0.90%)
Oct 02, 2006 3.497 3.575 3.434 3.489 7,514 +0.00(+0.00%)
Sep 29, 2006 3.504 3.599 3.473 3.489 7,328 -0.08(-2.21%)
Sep 28, 2006 3.552 3.615 3.474 3.567 17,284 +0.02(+0.44%)
Sep 27, 2006 3.528 3.552 3.512 3.552 2,341 +0.01(+0.22%)
Sep 26, 2006 3.473 3.567 3.473 3.544 15,955 +0.05(+1.35%)
Sep 25, 2006 3.473 3.544 3.473 3.497 10,298 -0.02(-0.67%)
Sep 22, 2006 3.481 3.567 3.465 3.520 6,959 -0.03(-0.89%)
Sep 21, 2006 3.465 3.560 3.457 3.552 3,268 +0.02(+0.67%)
Sep 20, 2006 3.552 3.583 3.386 3.528 15,282 +0.01(+0.22%)
Sep 19, 2006 3.544 3.552 3.520 3.520 3,809 -0.02(-0.67%)
Sep 18, 2006 3.575 3.575 3.536 3.544 5,657 -0.01(-0.22%)
Sep 15, 2006 3.599 3.623 3.520 3.552 14,277 -0.03(-0.88%)
Sep 14, 2006 3.615 3.654 3.583 3.583 14,577 -0.05(-1.30%)
Sep 13, 2006 3.623 3.646 3.615 3.630 3,307 -0.01(-0.22%)
Sep 12, 2006 3.678 3.678 3.615 3.638 8,114 -0.01(-0.22%)
Sep 11, 2006 3.638 3.686 3.638 3.646 6,337 -0.01(-0.22%)
Sep 08, 2006 3.701 3.796 3.630 3.654 10,283 -0.11(-2.93%)
Sep 07, 2006 3.709 3.796 3.701 3.764 5,714 -0.03(-0.83%)
Sep 06, 2006 3.764 3.812 3.678 3.796 7,254 +0.02(+0.63%)
Sep 05, 2006 3.749 3.804 3.725 3.772 25,950 +0.03(+0.84%)
Sep 01, 2006 3.701 3.780 3.678 3.741 11,919 +0.00(+0.00%)
Aug 31, 2006 3.670 3.741 3.670 3.741 9,945 +0.00(+0.00%)
Aug 30, 2006 3.670 3.741 3.654 3.741 5,841 +0.02(+0.64%)
Aug 29, 2006 3.630 3.819 3.599 3.717 28,771 +0.02(+0.43%)
Aug 28, 2006 3.654 3.738 3.630 3.701 7,174 +0.05(+1.29%)
Aug 25, 2006 3.599 3.654 3.599 3.654 1,015 +0.05(+1.31%)
Aug 24, 2006 3.583 3.615 3.583 3.607 5,001 -0.02(-0.43%)
Aug 23, 2006 3.591 3.630 3.591 3.623 6,218 -0.02(-0.43%)
Aug 22, 2006 3.607 3.670 3.583 3.638 7,245 -0.06(-1.49%)
Aug 21, 2006 3.623 3.819 3.623 3.693 18,661 +0.01(+0.21%)
Aug 18, 2006 3.701 3.741 3.686 3.686 12,027 -0.01(-0.21%)
Aug 17, 2006 3.623 3.693 3.623 3.693 5,400 +0.03(+0.86%)
Aug 16, 2006 3.678 3.693 3.623 3.662 9,015 -0.02(-0.64%)
Aug 15, 2006 3.630 3.701 3.623 3.686 11,272 +0.02(+0.43%)
Aug 14, 2006 3.630 3.678 3.630 3.670 4,666 +0.01(+0.24%)
Aug 11, 2006 3.701 3.701 3.661 3.661 1,153 -0.01(-0.24%)
Aug 10, 2006 3.662 3.701 3.607 3.670 1,790 +0.07(+1.97%)
Aug 09, 2006 3.615 3.764 3.591 3.599 9,253 -0.09(-2.35%)
Aug 08, 2006 3.623 3.772 3.599 3.686 24,380 +0.05(+1.30%)
Aug 07, 2006 3.654 3.780 3.599 3.638 29,755 -0.14(-3.75%)
Aug 04, 2006 3.725 3.819 3.670 3.780 14,722 +0.12(+3.23%)
Aug 03, 2006 3.812 3.843 3.607 3.662 23,223 -0.23(-5.87%)
Aug 02, 2006 3.646 3.914 3.646 3.890 29,729 +0.12(+3.13%)
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.