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

Ameriserv Financial (NQ: ASRV )

2.800 +0.050 (+1.82%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 17, 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 (%)
Sep 29, 2006 3.461 3.555 3.430 3.446 7,419 -0.08(-2.21%)
Sep 28, 2006 3.508 3.570 3.431 3.524 17,499 +0.02(+0.44%)
Sep 27, 2006 3.485 3.508 3.469 3.508 2,370 +0.01(+0.22%)
Sep 26, 2006 3.430 3.524 3.430 3.500 16,153 +0.05(+1.35%)
Sep 25, 2006 3.430 3.500 3.430 3.454 10,425 -0.02(-0.67%)
Sep 22, 2006 3.438 3.524 3.423 3.477 7,046 -0.03(-0.89%)
Sep 21, 2006 3.423 3.516 3.415 3.508 3,309 +0.02(+0.67%)
Sep 20, 2006 3.508 3.539 3.345 3.485 15,471 +0.01(+0.22%)
Sep 19, 2006 3.500 3.508 3.477 3.477 3,856 -0.02(-0.67%)
Sep 18, 2006 3.531 3.531 3.493 3.500 5,727 -0.01(-0.22%)
Sep 15, 2006 3.555 3.578 3.477 3.508 14,454 -0.03(-0.88%)
Sep 14, 2006 3.570 3.609 3.539 3.539 14,758 -0.05(-1.30%)
Sep 13, 2006 3.578 3.602 3.570 3.586 3,348 -0.01(-0.22%)
Sep 12, 2006 3.633 3.633 3.570 3.594 8,214 -0.01(-0.22%)
Sep 11, 2006 3.594 3.640 3.594 3.602 6,416 -0.01(-0.22%)
Sep 08, 2006 3.656 3.749 3.586 3.609 10,410 -0.11(-2.93%)
Sep 07, 2006 3.664 3.749 3.656 3.718 5,785 -0.03(-0.83%)
Sep 06, 2006 3.718 3.765 3.633 3.749 7,344 +0.02(+0.63%)
Sep 05, 2006 3.703 3.757 3.679 3.726 26,271 +0.03(+0.84%)
Sep 01, 2006 3.656 3.734 3.633 3.695 12,067 +0.00(+0.00%)
Aug 31, 2006 3.625 3.695 3.625 3.695 10,068 +0.00(+0.00%)
Aug 30, 2006 3.625 3.695 3.609 3.695 5,913 +0.02(+0.64%)
Aug 29, 2006 3.586 3.773 3.555 3.672 29,128 +0.02(+0.43%)
Aug 28, 2006 3.609 3.693 3.586 3.656 7,263 +0.05(+1.29%)
Aug 25, 2006 3.555 3.609 3.555 3.609 1,028 +0.05(+1.31%)
Aug 24, 2006 3.539 3.570 3.539 3.563 5,063 -0.02(-0.43%)
Aug 23, 2006 3.547 3.586 3.547 3.578 6,295 -0.02(-0.43%)
Aug 22, 2006 3.563 3.625 3.539 3.594 7,335 -0.05(-1.49%)
Aug 21, 2006 3.578 3.773 3.578 3.648 18,892 +0.01(+0.21%)
Aug 18, 2006 3.656 3.695 3.640 3.640 12,176 -0.01(-0.21%)
Aug 17, 2006 3.578 3.648 3.578 3.648 5,467 +0.03(+0.86%)
Aug 16, 2006 3.633 3.648 3.578 3.617 9,127 -0.02(-0.64%)
Aug 15, 2006 3.586 3.656 3.578 3.640 11,412 +0.02(+0.43%)
Aug 14, 2006 3.586 3.633 3.586 3.625 4,724 +0.01(+0.24%)
Aug 11, 2006 3.656 3.656 3.616 3.616 1,167 -0.01(-0.24%)
Aug 10, 2006 3.617 3.656 3.563 3.625 1,812 +0.07(+1.97%)
Aug 09, 2006 3.570 3.718 3.547 3.555 9,367 -0.09(-2.35%)
Aug 08, 2006 3.578 3.726 3.555 3.640 24,683 +0.05(+1.30%)
Aug 07, 2006 3.609 3.734 3.555 3.594 30,124 -0.14(-3.75%)
Aug 04, 2006 3.679 3.773 3.625 3.734 14,904 +0.12(+3.23%)
Aug 03, 2006 3.765 3.796 3.563 3.617 23,511 -0.23(-5.87%)
Aug 02, 2006 3.602 3.866 3.602 3.843 30,097 +0.12(+3.13%)
Aug 01, 2006 3.531 3.765 3.531 3.726 14,223 +0.12(+3.23%)
Jul 31, 2006 3.586 3.812 3.493 3.609 13,593 +0.05(+1.31%)
Jul 28, 2006 3.539 3.648 3.508 3.563 7,532 -0.05(-1.51%)
Jul 27, 2006 3.461 3.742 3.461 3.617 11,595 +0.11(+3.10%)
Jul 26, 2006 3.547 3.780 3.508 3.508 15,430 -0.07(-1.96%)
Jul 25, 2006 3.687 3.804 3.555 3.578 8,753 -0.17(-4.56%)
Jul 24, 2006 3.710 3.796 3.710 3.749 8,420 +0.05(+1.26%)
Jul 21, 2006 3.757 3.812 3.703 3.703 4,949 -0.09(-2.26%)
Jul 20, 2006 3.726 3.796 3.726 3.788 6,813 +0.08(+2.10%)
Jul 19, 2006 3.734 3.858 3.710 3.710 7,713 -0.06(-1.65%)
Jul 18, 2006 3.726 3.858 3.726 3.773 13,688 -0.05(-1.42%)
Jul 17, 2006 3.823 3.850 3.819 3.827 10,605 +0.02(+0.41%)
Jul 14, 2006 3.812 3.819 3.796 3.812 3,462 +0.02(+0.41%)
Jul 13, 2006 3.816 3.827 3.796 3.796 2,252 -0.06(-1.61%)
Jul 12, 2006 3.835 3.858 3.816 3.858 19,678 +0.05(+1.22%)
Jul 11, 2006 3.796 3.812 3.788 3.812 11,827 +0.03(+0.82%)
Jul 10, 2006 3.788 3.796 3.780 3.780 3,035 -0.02(-0.41%)
Jul 07, 2006 3.796 3.796 3.788 3.796 9,427 +0.01(+0.21%)
Jul 06, 2006 3.812 3.812 3.788 3.788 4,229 -0.05(-1.22%)
Jul 05, 2006 3.742 3.866 3.742 3.835 7,704 +0.01(+0.20%)
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.