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

Ameriserv Financial (NQ: ASRV )

2.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2020 2.523 2.532 2.483 2.514 10,986 -0.01(-0.35%)
Sep 29, 2020 2.479 2.523 2.429 2.523 13,495 +0.07(+2.92%)
Sep 28, 2020 2.425 2.474 2.416 2.452 7,298 +0.02(+0.74%)
Sep 25, 2020 2.443 2.461 2.380 2.434 10,952 +0.04(+1.49%)
Sep 24, 2020 2.380 2.398 2.371 2.398 28,522 +0.02(+0.75%)
Sep 23, 2020 2.523 2.523 2.380 2.380 5,035 +0.00(+0.00%)
Sep 22, 2020 2.389 2.504 2.380 2.380 13,399 +0.00(+0.00%)
Sep 21, 2020 2.434 2.474 2.380 2.380 8,270 -0.10(-3.97%)
Sep 18, 2020 2.389 2.479 2.371 2.479 27,156 +0.07(+2.97%)
Sep 17, 2020 2.416 2.452 2.398 2.407 8,771 +0.02(+0.75%)
Sep 16, 2020 2.380 2.399 2.371 2.389 19,288 +0.01(+0.38%)
Sep 15, 2020 2.371 2.405 2.371 2.380 13,516 +0.00(+0.00%)
Sep 14, 2020 2.398 2.407 2.380 2.380 21,440 -0.01(-0.37%)
Sep 11, 2020 2.425 2.461 2.389 2.389 8,940 -0.02(-0.74%)
Sep 10, 2020 2.434 2.443 2.389 2.407 11,513 -0.03(-1.10%)
Sep 09, 2020 2.452 2.461 2.434 2.434 16,593 -0.02(-0.73%)
Sep 08, 2020 2.470 2.470 2.452 2.452 6,920 -0.02(-0.90%)
Sep 04, 2020 2.541 2.541 2.452 2.474 15,533 -0.01(-0.54%)
Sep 03, 2020 2.497 2.520 2.488 2.488 8,838 -0.04(-1.49%)
Sep 02, 2020 2.532 2.532 2.488 2.525 972 +0.02(+0.79%)
Sep 01, 2020 2.505 2.505 2.488 2.505 9,553 +0.01(+0.36%)
Aug 31, 2020 2.505 2.514 2.479 2.497 16,815 -0.04(-1.41%)
Aug 28, 2020 2.550 2.577 2.497 2.532 15,980 -0.02(-0.70%)
Aug 27, 2020 2.613 2.613 2.550 2.550 5,145 -0.04(-1.72%)
Aug 26, 2020 2.550 2.595 2.550 2.595 10,968 +0.02(+0.69%)
Aug 25, 2020 2.604 2.613 2.559 2.577 7,694 -0.02(-0.69%)
Aug 24, 2020 2.541 2.604 2.541 2.595 9,151 -0.03(-1.02%)
Aug 21, 2020 2.595 2.622 2.595 2.622 10,728 +0.03(+1.03%)
Aug 20, 2020 2.613 2.640 2.595 2.595 28,371 -0.01(-0.34%)
Aug 19, 2020 2.631 2.631 2.547 2.604 18,972 -0.02(-0.68%)
Aug 18, 2020 2.595 2.631 2.577 2.622 25,024 -0.01(-0.34%)
Aug 17, 2020 2.640 2.640 2.604 2.631 4,395 +0.01(+0.34%)
Aug 14, 2020 2.595 2.631 2.595 2.622 4,134 +0.03(+1.03%)
Aug 13, 2020 2.622 2.622 2.586 2.595 4,303 -0.01(-0.34%)
Aug 12, 2020 2.595 2.622 2.595 2.604 1,837 -0.00(-0.00%)
Aug 11, 2020 2.667 2.667 2.586 2.604 22,169 -0.07(-2.67%)
Aug 10, 2020 2.631 2.675 2.586 2.675 6,245 +0.06(+2.40%)
Aug 07, 2020 2.622 2.622 2.577 2.613 2,123 +0.00(+0.00%)
Aug 06, 2020 2.604 2.626 2.604 2.613 2,615 -0.01(-0.52%)
Aug 05, 2020 2.611 2.649 2.595 2.627 13,820 +0.02(+0.87%)
Aug 04, 2020 2.586 2.604 2.577 2.604 4,112 +0.02(+0.69%)
Aug 03, 2020 2.568 2.586 2.541 2.586 6,579 +0.02(+0.70%)
Jul 31, 2020 2.684 2.684 2.568 2.568 11,622 -0.07(-2.55%)
Jul 30, 2020 2.662 2.662 2.617 2.635 9,261 -0.03(-1.00%)
Jul 29, 2020 2.644 2.662 2.638 2.662 17,429 +0.03(+1.01%)
Jul 28, 2020 2.596 2.635 2.596 2.635 6,725 +0.02(+0.68%)
Jul 27, 2020 2.635 2.662 2.573 2.617 8,977 +0.01(+0.34%)
Jul 24, 2020 2.582 2.609 2.582 2.609 1,014 +0.01(+0.34%)
Jul 23, 2020 2.644 2.653 2.600 2.600 2,247 -0.02(-0.68%)
Jul 22, 2020 2.662 2.662 2.617 2.618 14,324 -0.04(-1.66%)
Jul 21, 2020 2.564 2.662 2.546 2.662 7,071 +0.16(+6.19%)
Jul 20, 2020 2.511 2.511 2.484 2.507 16,945 -0.04(-1.57%)
Jul 17, 2020 2.520 2.546 2.413 2.546 28,739 +0.00(+0.00%)
Jul 16, 2020 2.564 2.564 2.502 2.546 9,627 +0.03(+1.06%)
Jul 15, 2020 2.594 2.604 2.520 2.520 15,891 -0.04(-1.39%)
Jul 14, 2020 2.538 2.609 2.502 2.555 7,769 +0.03(+1.01%)
Jul 13, 2020 2.573 2.582 2.502 2.530 9,871 -0.05(-2.02%)
Jul 10, 2020 2.580 2.582 2.580 2.582 3,493 -0.02(-0.68%)
Jul 09, 2020 2.573 2.600 2.573 2.600 13,701 +0.07(+2.81%)
Jul 08, 2020 2.673 2.673 2.493 2.529 18,242 -0.09(-3.39%)
Jul 07, 2020 2.682 2.682 2.617 2.617 1,260 -0.10(-3.59%)
Jul 06, 2020 2.661 2.751 2.643 2.715 21,741 +0.05(+2.00%)
Jul 02, 2020 2.768 2.768 2.653 2.662 2,592 +0.04(+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.