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

Ameriserv Financial (NQ: ASRV )

2.400 UNCHANGED
Streaming Delayed Price Updated: 1:24 PM EDT, May 6, 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, 2019 3.582 3.608 3.548 3.574 13,564 -0.02(-0.48%)
Oct 30, 2019 3.548 3.591 3.539 3.591 22,533 +0.04(+1.21%)
Oct 29, 2019 3.557 3.574 3.548 3.548 3,625 +0.00(+0.00%)
Oct 28, 2019 3.582 3.582 3.548 3.548 17,034 -0.05(-1.43%)
Oct 25, 2019 3.563 3.600 3.563 3.600 5,587 +0.04(+1.21%)
Oct 24, 2019 3.552 3.557 3.552 3.557 5,133 -0.03(-0.82%)
Oct 23, 2019 3.598 3.598 3.548 3.586 3,638 +0.03(+0.83%)
Oct 22, 2019 3.600 3.600 3.539 3.557 10,682 +0.02(+0.49%)
Oct 21, 2019 3.539 3.574 3.539 3.539 25,216 -0.01(-0.36%)
Oct 18, 2019 3.548 3.557 3.548 3.552 6,402 +0.01(+0.36%)
Oct 17, 2019 3.548 3.557 3.531 3.539 26,297 -0.03(-0.72%)
Oct 16, 2019 3.574 3.574 3.539 3.565 11,269 -0.01(-0.24%)
Oct 15, 2019 3.539 3.574 3.535 3.574 31,679 -0.01(-0.24%)
Oct 14, 2019 3.548 3.582 3.548 3.582 644 +0.02(+0.48%)
Oct 11, 2019 3.539 3.574 3.539 3.565 6,053 +0.03(+0.73%)
Oct 10, 2019 3.574 3.591 3.539 3.539 1,339 +0.00(+0.00%)
Oct 09, 2019 3.539 3.539 3.539 3.539 697 -0.03(-0.72%)
Oct 08, 2019 3.591 3.591 3.548 3.565 2,610 +0.03(+0.73%)
Oct 07, 2019 3.591 3.600 3.539 3.539 2,222 -0.03(-0.72%)
Oct 04, 2019 3.557 3.565 3.539 3.565 22,698 +0.03(+0.73%)
Oct 03, 2019 3.574 3.574 3.539 3.539 9,186 +0.00(+0.00%)
Oct 02, 2019 3.548 3.565 3.539 3.539 7,701 -0.03(-0.72%)
Oct 01, 2019 3.565 3.565 3.539 3.565 2,907 +0.01(+0.24%)
Sep 30, 2019 3.567 3.591 3.532 3.557 50,031 +0.02(+0.49%)
Sep 27, 2019 3.582 3.600 3.539 3.539 10,127 -0.02(-0.64%)
Sep 26, 2019 3.608 3.608 3.539 3.562 4,131 -0.01(-0.32%)
Sep 25, 2019 3.548 3.608 3.548 3.574 6,878 -0.01(-0.24%)
Sep 24, 2019 3.548 3.600 3.539 3.582 15,912 +0.02(+0.48%)
Sep 23, 2019 3.574 3.608 3.539 3.565 10,038 -0.04(-1.19%)
Sep 20, 2019 3.539 3.608 3.539 3.608 16,412 +0.07(+1.94%)
Sep 19, 2019 3.539 3.557 3.539 3.539 14,580 +0.01(+0.24%)
Sep 18, 2019 3.539 3.582 3.531 3.531 3,776 -0.01(-0.24%)
Sep 17, 2019 3.574 3.586 3.531 3.539 25,464 -0.03(-0.96%)
Sep 16, 2019 3.608 3.608 3.574 3.574 2,658 -0.01(-0.36%)
Sep 13, 2019 3.574 3.608 3.574 3.587 8,148 -0.01(-0.36%)
Sep 12, 2019 3.565 3.608 3.565 3.600 10,166 -0.01(-0.24%)
Sep 11, 2019 3.582 3.608 3.572 3.608 6,303 +0.03(+0.72%)
Sep 10, 2019 3.582 3.582 3.548 3.582 9,077 +0.00(+0.00%)
Sep 09, 2019 3.642 3.642 3.574 3.582 13,634 +0.04(+1.21%)
Sep 06, 2019 3.642 3.642 3.539 3.539 33,873 -0.10(-2.83%)
Sep 05, 2019 3.616 3.642 3.616 3.642 719 +0.08(+2.17%)
Sep 04, 2019 3.582 3.600 3.565 3.565 1,656 -0.02(-0.60%)
Sep 03, 2019 3.634 3.634 3.574 3.587 6,736 +0.02(+0.60%)
Aug 30, 2019 3.608 3.608 3.565 3.565 24,212 -0.03(-0.95%)
Aug 29, 2019 3.600 3.651 3.595 3.600 12,658 -0.01(-0.24%)
Aug 28, 2019 3.625 3.625 3.600 3.608 9,053 +0.00(+0.00%)
Aug 27, 2019 3.591 3.625 3.582 3.608 54,878 -0.00(-0.03%)
Aug 26, 2019 3.565 3.617 3.548 3.609 17,325 +0.07(+1.97%)
Aug 23, 2019 3.591 3.608 3.539 3.539 10,941 -0.04(-1.20%)
Aug 22, 2019 3.555 3.591 3.555 3.582 3,578 +0.02(+0.48%)
Aug 21, 2019 3.565 3.565 3.557 3.565 6,397 +0.01(+0.24%)
Aug 20, 2019 3.582 3.600 3.531 3.557 17,927 -0.05(-1.43%)
Aug 19, 2019 3.565 3.625 3.565 3.608 79,967 +0.04(+1.08%)
Aug 16, 2019 3.582 3.582 3.569 3.569 3,259 +0.01(+0.36%)
Aug 15, 2019 3.522 3.565 3.522 3.557 16,206 +0.00(+0.00%)
Aug 14, 2019 3.522 3.557 3.522 3.557 32,524 +0.00(+0.00%)
Aug 13, 2019 3.522 3.557 3.522 3.557 69,710 +0.03(+0.73%)
Aug 12, 2019 3.531 3.542 3.522 3.531 11,482 -0.06(-1.67%)
Aug 09, 2019 3.574 3.600 3.549 3.591 6,402 +0.07(+1.95%)
Aug 08, 2019 3.600 3.600 3.522 3.522 6,536 -0.02(-0.49%)
Aug 07, 2019 3.557 3.591 3.539 3.539 5,318 -0.03(-0.72%)
Aug 06, 2019 3.531 3.574 3.531 3.565 28,367 +0.04(+1.22%)
Aug 05, 2019 3.522 3.535 3.522 3.522 2,318 -0.03(-0.97%)
Aug 02, 2019 3.557 3.565 3.522 3.557 2,328 +0.06(+1.60%)
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.