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

Ameriserv Financial (NQ: ASRV )

2.400 -0.050 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2020 2.717 2.734 2.656 2.700 5,188 -0.05(-1.87%)
Jun 29, 2020 2.734 2.752 2.660 2.752 18,584 +0.12(+4.67%)
Jun 26, 2020 2.708 2.726 2.568 2.629 25,216 -0.04(-1.32%)
Jun 25, 2020 2.594 2.717 2.594 2.664 3,952 +0.06(+2.36%)
Jun 24, 2020 2.717 2.756 2.603 2.603 24,490 -0.11(-4.19%)
Jun 23, 2020 2.656 2.805 2.638 2.717 12,835 -0.03(-0.96%)
Jun 22, 2020 2.761 2.778 2.717 2.743 3,849 -0.02(-0.63%)
Jun 19, 2020 2.656 2.761 2.656 2.761 15,745 +0.05(+1.94%)
Jun 18, 2020 2.708 2.735 2.625 2.708 51,391 +0.18(+6.92%)
Jun 17, 2020 2.656 2.656 2.533 2.533 6,744 -0.12(-4.62%)
Jun 16, 2020 2.761 2.761 2.612 2.656 17,165 +0.09(+3.41%)
Jun 15, 2020 2.454 2.620 2.454 2.568 6,650 -0.01(-0.34%)
Jun 12, 2020 2.577 2.682 2.503 2.577 6,389 +0.10(+3.89%)
Jun 11, 2020 2.612 2.734 2.463 2.480 10,772 -0.23(-8.41%)
Jun 10, 2020 2.761 2.761 2.656 2.708 4,470 +0.00(+0.00%)
Jun 09, 2020 2.752 2.752 2.673 2.708 5,247 -0.05(-1.90%)
Jun 08, 2020 2.962 3.006 2.734 2.761 7,708 -0.05(-1.87%)
Jun 05, 2020 2.699 2.866 2.638 2.813 48,036 +0.21(+8.08%)
Jun 04, 2020 2.583 2.615 2.502 2.603 23,488 +0.03(+1.02%)
Jun 03, 2020 2.594 2.629 2.533 2.577 11,835 +0.09(+3.52%)
Jun 02, 2020 2.542 2.577 2.489 2.489 9,681 -0.14(-5.33%)
Jun 01, 2020 2.612 2.629 2.507 2.629 14,481 +0.06(+2.39%)
May 29, 2020 2.603 2.603 2.542 2.568 8,101 +0.05(+2.09%)
May 28, 2020 2.594 2.594 2.515 2.515 3,185 -0.12(-4.65%)
May 27, 2020 2.428 2.656 2.428 2.638 13,052 +0.04(+1.35%)
May 26, 2020 2.594 2.646 2.542 2.603 14,518 +0.08(+3.13%)
May 22, 2020 2.524 2.524 2.428 2.524 11,067 +0.05(+2.13%)
May 21, 2020 2.533 2.542 2.471 2.471 18,825 -0.04(-1.74%)
May 20, 2020 2.507 2.528 2.498 2.515 17,412 +0.01(+0.35%)
May 19, 2020 2.647 2.717 2.507 2.507 19,948 -0.12(-4.67%)
May 18, 2020 2.699 2.796 2.585 2.629 7,102 +0.05(+2.04%)
May 15, 2020 2.656 2.664 2.568 2.577 7,530 -0.18(-6.37%)
May 14, 2020 2.629 2.752 2.524 2.752 13,701 +0.12(+4.67%)
May 13, 2020 2.620 2.629 2.524 2.629 9,449 +0.02(+0.67%)
May 12, 2020 2.568 2.658 2.568 2.612 10,901 +0.05(+2.05%)
May 11, 2020 2.585 2.752 2.559 2.559 31,973 -0.13(-4.89%)
May 08, 2020 2.743 2.936 2.599 2.691 31,605 -0.01(-0.32%)
May 07, 2020 2.498 2.717 2.498 2.699 28,400 +0.16(+6.21%)
May 06, 2020 2.507 2.629 2.502 2.542 20,526 -0.01(-0.34%)
May 05, 2020 2.664 2.708 2.550 2.550 20,596 +0.00(+0.00%)
May 04, 2020 2.585 2.752 2.524 2.550 17,998 +0.01(+0.34%)
May 01, 2020 2.778 2.945 2.524 2.542 62,527 -0.23(-8.37%)
Apr 30, 2020 2.687 2.774 2.678 2.774 5,161 +0.13(+4.93%)
Apr 29, 2020 2.617 2.783 2.617 2.643 10,154 +0.03(+1.33%)
Apr 28, 2020 2.609 2.974 2.609 2.609 7,885 +0.05(+2.04%)
Apr 27, 2020 2.424 2.704 2.391 2.556 37,557 +0.21(+8.89%)
Apr 24, 2020 2.365 2.400 2.348 2.348 1,265 -0.02(-0.74%)
Apr 23, 2020 2.356 2.365 2.356 2.365 596 -0.01(-0.37%)
Apr 22, 2020 2.365 2.374 2.356 2.374 2,041 +0.01(+0.31%)
Apr 21, 2020 2.382 2.382 2.353 2.366 6,663 -0.01(-0.50%)
Apr 20, 2020 2.430 2.430 2.378 2.378 6,957 -0.02(-0.90%)
Apr 17, 2020 2.322 2.417 2.316 2.400 4,370 +0.22(+9.96%)
Apr 16, 2020 2.304 2.304 2.172 2.183 45,563 -0.16(-6.69%)
Apr 15, 2020 2.409 2.409 2.304 2.339 15,460 -0.03(-1.10%)
Apr 14, 2020 2.548 2.574 2.348 2.365 32,405 -0.11(-4.56%)
Apr 13, 2020 2.374 2.496 2.374 2.478 3,325 +0.05(+2.15%)
Apr 09, 2020 2.374 2.649 2.365 2.426 40,135 +0.14(+6.08%)
Apr 08, 2020 2.226 2.287 2.217 2.287 40,495 +0.06(+2.73%)
Apr 07, 2020 2.400 2.400 2.226 2.226 22,056 -0.17(-6.91%)
Apr 06, 2020 2.461 2.487 2.348 2.391 19,496 +0.01(+0.37%)
Apr 03, 2020 2.322 2.383 2.226 2.383 26,680 +0.13(+5.79%)
Apr 02, 2020 2.426 2.435 2.226 2.252 25,717 -0.17(-7.17%)
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.