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

Ameriserv Financial (NQ: ASRV )

2.700 +0.100 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2018 3.599 3.682 3.599 3.641 58,572 -0.04(-1.14%)
Jul 30, 2018 3.641 3.682 3.629 3.682 31,299 +0.04(+1.15%)
Jul 27, 2018 3.599 3.641 3.574 3.641 98,934 +0.04(+1.16%)
Jul 26, 2018 3.557 3.641 3.557 3.599 61,587 +0.03(+0.94%)
Jul 25, 2018 3.557 3.599 3.527 3.565 17,119 +0.05(+1.43%)
Jul 24, 2018 3.599 3.599 3.515 3.515 48,817 -0.08(-2.33%)
Jul 23, 2018 3.557 3.599 3.557 3.599 7,740 +0.00(+0.00%)
Jul 20, 2018 3.599 3.599 3.557 3.599 1,560 +0.04(+1.18%)
Jul 19, 2018 3.519 3.599 3.515 3.557 42,139 +0.00(+0.00%)
Jul 18, 2018 3.557 3.557 3.497 3.557 9,941 +0.04(+1.19%)
Jul 17, 2018 3.515 3.599 3.494 3.515 106,790 +0.04(+1.20%)
Jul 16, 2018 3.515 3.515 3.431 3.473 20,053 +0.00(+0.00%)
Jul 13, 2018 3.494 3.515 3.440 3.473 10,818 +0.00(+0.00%)
Jul 12, 2018 3.515 3.557 3.431 3.473 30,374 -0.04(-1.19%)
Jul 11, 2018 3.515 3.515 3.440 3.515 19,944 +0.00(+0.00%)
Jul 10, 2018 3.515 3.557 3.477 3.515 5,465 +0.04(+1.20%)
Jul 09, 2018 3.473 3.515 3.452 3.473 15,860 +0.04(+1.22%)
Jul 06, 2018 3.473 3.473 3.431 3.431 34,391 -0.04(-1.20%)
Jul 05, 2018 3.431 3.515 3.431 3.473 6,949 +0.04(+1.22%)
Jul 03, 2018 3.431 3.431 3.431 0 +0.00(+0.00%)
Jul 02, 2018 3.431 3.473 3.406 3.431 62,210 +0.00(+0.00%)
Jun 29, 2018 3.431 3.431 3.390 3.431 18,509 +0.00(+0.00%)
Jun 28, 2018 3.473 3.473 3.410 3.431 45,025 -0.04(-1.09%)
Jun 27, 2018 3.431 3.473 3.398 3.469 22,152 +0.04(+1.10%)
Jun 26, 2018 3.431 3.473 3.431 3.431 12,659 -0.04(-1.20%)
Jun 25, 2018 3.515 3.515 3.431 3.473 28,275 +0.00(+0.00%)
Jun 22, 2018 3.515 3.515 3.431 3.473 30,137 +0.00(+0.00%)
Jun 21, 2018 3.515 3.557 3.473 3.473 16,870 -0.04(-1.19%)
Jun 20, 2018 3.515 3.515 3.473 3.515 83,684 +0.04(+1.20%)
Jun 19, 2018 3.494 3.515 3.473 3.473 10,558 -0.04(-1.19%)
Jun 18, 2018 3.557 3.557 3.431 3.515 61,224 -0.02(-0.59%)
Jun 15, 2018 3.595 3.599 3.515 3.536 36,984 -0.06(-1.74%)
Jun 14, 2018 3.557 3.599 3.515 3.599 11,547 +0.04(+1.18%)
Jun 13, 2018 3.557 3.557 3.473 3.557 30,128 +0.00(+0.00%)
Jun 12, 2018 3.557 3.599 3.515 3.557 26,236 +0.00(+0.00%)
Jun 11, 2018 3.557 3.599 3.557 3.557 3,883 +0.00(+0.00%)
Jun 08, 2018 3.599 3.599 3.557 3.557 3,266 -0.04(-1.16%)
Jun 07, 2018 3.599 3.599 3.557 3.599 17,370 +0.04(+1.18%)
Jun 06, 2018 3.599 3.641 3.557 3.557 32,306 +0.00(+0.00%)
Jun 05, 2018 3.599 3.599 3.557 3.557 13,058 +0.00(+0.00%)
Jun 04, 2018 3.557 3.599 3.557 3.557 16,018 -0.04(-1.16%)
Jun 01, 2018 3.557 3.599 3.557 3.599 17,180 +0.04(+1.18%)
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%)
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.