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

Ameriserv Financial (NQ: ASRV )

2.390 -0.010 (-0.42%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2019 3.501 3.561 3.501 3.501 22,989 -0.05(-1.44%)
Jul 30, 2019 3.535 3.552 3.509 3.552 33,754 +0.05(+1.46%)
Jul 29, 2019 3.501 3.569 3.501 3.501 7,805 +0.00(+0.00%)
Jul 26, 2019 3.518 3.561 3.501 3.501 6,909 -0.02(-0.50%)
Jul 25, 2019 3.512 3.518 3.501 3.518 11,149 -0.01(-0.23%)
Jul 24, 2019 3.518 3.526 3.509 3.526 5,995 +0.03(+0.73%)
Jul 23, 2019 3.501 3.518 3.501 3.501 3,362 -0.01(-0.24%)
Jul 22, 2019 3.501 3.523 3.501 3.509 2,816 +0.01(+0.24%)
Jul 19, 2019 3.518 3.524 3.501 3.501 8,666 -0.02(-0.49%)
Jul 18, 2019 3.509 3.518 3.509 3.518 457 +0.01(+0.24%)
Jul 17, 2019 3.518 3.552 3.509 3.509 4,286 -0.01(-0.36%)
Jul 16, 2019 3.526 3.541 3.518 3.522 6,974 +0.00(+0.12%)
Jul 15, 2019 3.501 3.518 3.501 3.518 1,017 +0.03(+0.98%)
Jul 12, 2019 3.518 3.552 3.484 3.484 8,198 -0.06(-1.69%)
Jul 11, 2019 3.535 3.552 3.492 3.543 5,649 +0.01(+0.24%)
Jul 10, 2019 3.484 3.535 3.484 3.535 9,349 +0.05(+1.47%)
Jul 09, 2019 3.518 3.535 3.484 3.484 14,672 -0.03(-0.73%)
Jul 08, 2019 3.518 3.518 3.504 3.509 2,991 +0.01(+0.24%)
Jul 05, 2019 3.509 3.509 3.501 3.501 2,108 -0.01(-0.24%)
Jul 03, 2019 3.501 3.509 3.501 3.509 702 +0.00(+0.12%)
Jul 02, 2019 3.501 3.514 3.501 3.505 4,832 +0.00(+0.12%)
Jul 01, 2019 3.535 3.552 3.484 3.501 10,653 -0.04(-1.21%)
Jun 28, 2019 3.526 3.543 3.526 3.543 20,027 +0.04(+1.22%)
Jun 27, 2019 3.509 3.535 3.501 3.501 4,450 +0.00(+0.00%)
Jun 26, 2019 3.492 3.518 3.484 3.501 4,639 +0.03(+0.74%)
Jun 25, 2019 3.501 3.501 3.475 3.475 7,783 -0.03(-0.73%)
Jun 24, 2019 3.552 3.552 3.467 3.501 9,727 -0.04(-1.21%)
Jun 21, 2019 3.509 3.561 3.501 3.543 27,054 +0.00(+0.00%)
Jun 20, 2019 3.509 3.569 3.509 3.543 6,524 -0.03(-0.95%)
Jun 19, 2019 3.578 3.586 3.552 3.578 8,086 +0.01(+0.24%)
Jun 18, 2019 3.552 3.569 3.535 3.569 2,835 +0.02(+0.48%)
Jun 17, 2019 3.535 3.552 3.534 3.552 1,538 +0.01(+0.24%)
Jun 14, 2019 3.552 3.561 3.543 3.543 4,918 -0.03(-0.71%)
Jun 13, 2019 3.569 3.569 3.569 3.569 1,367 -0.01(-0.25%)
Jun 12, 2019 3.603 3.612 3.501 3.578 28,841 -0.03(-0.71%)
Jun 11, 2019 3.569 3.603 3.561 3.603 4,593 +0.04(+1.20%)
Jun 10, 2019 3.578 3.612 3.561 3.561 79,675 -0.01(-0.24%)
Jun 07, 2019 3.578 3.578 3.569 3.569 3,045 +0.03(+0.72%)
Jun 06, 2019 3.561 3.586 3.543 3.543 7,802 -0.03(-0.95%)
Jun 05, 2019 3.578 3.578 3.578 3.578 6,420 +0.05(+1.45%)
Jun 04, 2019 3.663 3.663 3.526 3.526 9,656 -0.15(-3.95%)
Jun 03, 2019 3.552 3.672 3.509 3.672 26,496 +0.15(+4.37%)
May 31, 2019 3.526 3.561 3.518 3.518 10,540 -0.07(-1.88%)
May 30, 2019 3.569 3.586 3.569 3.585 11,174 +0.05(+1.42%)
May 29, 2019 3.536 3.552 3.535 3.535 22,259 -0.05(-1.43%)
May 28, 2019 3.543 3.586 3.543 3.586 1,408 +0.02(+0.48%)
May 24, 2019 3.519 3.578 3.519 3.569 16,045 +0.01(+0.24%)
May 23, 2019 3.526 3.561 3.526 3.561 6,801 -0.01(-0.24%)
May 22, 2019 3.552 3.569 3.509 3.569 12,949 -0.02(-0.48%)
May 21, 2019 3.580 3.595 3.534 3.586 13,466 +0.02(+0.45%)
May 20, 2019 3.561 3.612 3.561 3.570 16,503 -0.04(-1.16%)
May 17, 2019 3.543 3.612 3.543 3.612 10,306 +0.03(+0.71%)
May 16, 2019 3.569 3.586 3.561 3.586 8,539 +0.00(+0.00%)
May 15, 2019 3.578 3.586 3.568 3.586 13,579 +0.01(+0.36%)
May 14, 2019 3.578 3.586 3.552 3.573 13,814 +0.01(+0.36%)
May 13, 2019 3.552 3.612 3.543 3.561 37,584 +0.00(+0.12%)
May 10, 2019 3.578 3.595 3.532 3.556 12,297 +0.00(+0.07%)
May 09, 2019 3.543 3.561 3.543 3.554 15,677 -0.02(-0.66%)
May 08, 2019 3.561 3.578 3.544 3.578 17,698 +0.00(+0.00%)
May 07, 2019 3.492 3.586 3.492 3.578 17,731 +0.09(+2.70%)
May 06, 2019 3.578 3.595 3.484 3.484 99,503 -0.09(-2.63%)
May 03, 2019 3.586 3.586 3.569 3.578 24,829 +0.01(+0.36%)
May 02, 2019 3.505 3.565 3.505 3.565 16,474 +0.06(+1.69%)
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.