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

Ameriserv Financial (NQ: ASRV )

2.750 +0.010 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2007 2.684 2.707 2.645 2.645 18,178 -0.02(-0.58%)
Aug 30, 2007 2.761 2.761 2.660 2.660 28,826 -0.01(-0.29%)
Aug 29, 2007 2.668 2.699 2.653 2.668 39,945 +0.01(+0.29%)
Aug 28, 2007 2.676 2.684 2.660 2.660 20,232 -0.02(-0.87%)
Aug 27, 2007 2.684 2.684 2.668 2.684 4,521 -0.04(-1.43%)
Aug 24, 2007 2.673 2.723 2.673 2.723 22,646 +0.04(+1.45%)
Aug 23, 2007 2.668 2.684 2.668 2.684 5,785 +0.02(+0.58%)
Aug 22, 2007 2.653 2.684 2.653 2.668 19,203 +0.02(+0.59%)
Aug 21, 2007 2.723 2.730 2.653 2.653 25,617 -0.08(-2.85%)
Aug 20, 2007 2.746 2.785 2.723 2.730 59,169 -0.02(-0.57%)
Aug 17, 2007 2.839 2.839 2.730 2.746 58,295 -0.12(-4.08%)
Aug 16, 2007 2.855 2.870 2.800 2.863 38,896 -0.02(-0.54%)
Aug 15, 2007 2.925 3.018 2.878 2.878 3,818 -0.11(-3.65%)
Aug 14, 2007 2.824 2.987 2.800 2.987 9,981 +0.15(+5.21%)
Aug 13, 2007 2.800 2.847 2.800 2.839 6,497 +0.02(+0.55%)
Aug 10, 2007 2.839 2.909 2.800 2.824 12,536 -0.08(-2.68%)
Aug 09, 2007 2.925 2.925 2.855 2.901 16,776 +0.05(+1.91%)
Aug 08, 2007 2.808 2.863 2.800 2.847 25,703 +0.01(+0.27%)
Aug 07, 2007 2.800 2.855 2.800 2.839 9,400 +0.10(+3.69%)
Aug 06, 2007 2.746 2.808 2.723 2.738 18,136 -0.10(-3.56%)
Aug 03, 2007 2.824 3.049 2.824 2.839 5,638 -0.19(-6.41%)
Aug 02, 2007 2.995 3.034 2.894 3.034 5,045 +0.05(+1.83%)
Aug 01, 2007 2.964 2.979 2.917 2.979 3,581 +0.05(+1.59%)
Jul 31, 2007 2.754 2.948 2.746 2.933 18,499 +0.18(+6.50%)
Jul 30, 2007 2.831 2.831 2.746 2.754 11,090 -0.12(-4.32%)
Jul 27, 2007 2.824 2.917 2.785 2.878 29,317 +0.00(+0.00%)
Jul 26, 2007 2.925 2.971 2.878 2.878 35,899 -0.08(-2.63%)
Jul 25, 2007 3.073 3.073 2.933 2.956 33,877 -0.23(-7.09%)
Jul 24, 2007 2.917 3.181 2.917 3.181 26,235 +0.26(+9.07%)
Jul 23, 2007 2.995 3.080 2.917 2.917 36,786 -0.09(-3.10%)
Jul 20, 2007 3.111 3.158 2.925 3.010 27,133 -0.14(-4.44%)
Jul 19, 2007 3.018 3.150 3.018 3.150 3,573 +0.17(+5.74%)
Jul 18, 2007 3.065 3.119 2.933 2.979 13,566 -0.16(-4.96%)
Jul 17, 2007 3.111 3.135 3.026 3.135 8,934 +0.10(+3.33%)
Jul 16, 2007 2.987 3.057 2.987 3.034 18,660 +0.04(+1.30%)
Jul 13, 2007 3.049 3.057 2.987 2.995 11,215 -0.05(-1.79%)
Jul 12, 2007 3.197 3.220 3.049 3.049 7,762 -0.17(-5.31%)
Jul 11, 2007 3.197 3.244 3.189 3.220 3,872 -0.02(-0.48%)
Jul 10, 2007 3.236 3.251 3.236 3.236 18,447 -0.01(-0.24%)
Jul 09, 2007 3.244 3.267 3.236 3.244 16,378 -0.01(-0.33%)
Jul 06, 2007 3.275 3.275 3.236 3.254 10,384 -0.04(-1.33%)
Jul 05, 2007 3.275 3.306 3.267 3.298 29,246 +0.01(+0.24%)
Jul 03, 2007 3.314 3.314 3.290 3.290 6,105 -0.02(-0.70%)
Jul 02, 2007 3.353 3.353 3.314 3.314 19,860 -0.11(-3.18%)
Jun 29, 2007 3.345 3.430 3.345 3.423 5,709 -0.01(-0.23%)
Jun 28, 2007 3.430 3.446 3.415 3.430 1,060 +0.03(+0.92%)
Jun 27, 2007 3.399 3.415 3.353 3.399 4,106 -0.03(-0.91%)
Jun 26, 2007 3.423 3.430 3.353 3.430 9,153 -0.02(-0.68%)
Jun 25, 2007 3.469 3.485 3.454 3.454 3,342 -0.05(-1.55%)
Jun 22, 2007 3.376 3.508 3.376 3.508 13,971 +0.20(+6.12%)
Jun 21, 2007 3.461 3.461 3.306 3.306 11,102 -0.11(-3.19%)
Jun 20, 2007 3.430 3.461 3.415 3.415 5,142 +0.02(+0.69%)
Jun 19, 2007 3.407 3.430 3.372 3.391 6,813 -0.05(-1.36%)
Jun 18, 2007 3.368 3.524 3.314 3.438 59,779 +0.02(+0.45%)
Jun 15, 2007 3.353 3.454 3.353 3.423 11,184 +0.05(+1.62%)
Jun 14, 2007 3.322 3.384 3.322 3.368 12,984 +0.03(+0.93%)
Jun 13, 2007 3.321 3.345 3.290 3.337 10,284 +0.01(+0.23%)
Jun 12, 2007 3.384 3.384 3.321 3.329 8,870 -0.04(-1.15%)
Jun 11, 2007 3.368 3.415 3.345 3.368 14,656 +0.01(+0.23%)
Jun 08, 2007 3.376 3.384 3.360 3.360 10,630 +0.01(+0.23%)
Jun 07, 2007 3.353 3.384 3.345 3.353 15,444 +0.00(+0.00%)
Jun 06, 2007 3.384 3.391 3.345 3.353 6,561 -0.03(-0.92%)
Jun 05, 2007 3.384 3.391 3.360 3.384 7,030 +0.01(+0.23%)
Jun 04, 2007 3.399 3.407 3.353 3.376 3,213 +0.01(+0.23%)
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.