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 (%)
Mar 31, 2021 3.610 3.700 3.547 3.646 40,107 +0.00(+0.12%)
Mar 30, 2021 3.727 3.745 3.592 3.641 12,640 -0.08(-2.05%)
Mar 29, 2021 3.727 3.790 3.700 3.718 17,077 -0.01(-0.24%)
Mar 26, 2021 3.664 3.727 3.620 3.727 24,609 +0.03(+0.73%)
Mar 25, 2021 3.700 3.727 3.601 3.700 91,704 -0.01(-0.24%)
Mar 24, 2021 3.655 3.754 3.591 3.709 48,433 +0.14(+4.03%)
Mar 23, 2021 3.799 3.799 3.547 3.565 21,676 -0.24(-6.37%)
Mar 22, 2021 3.781 3.843 3.583 3.808 53,795 +0.08(+2.17%)
Mar 19, 2021 3.861 3.888 3.727 3.727 52,226 -0.22(-5.47%)
Mar 18, 2021 3.843 3.978 3.673 3.942 73,605 +0.12(+3.05%)
Mar 17, 2021 3.655 3.861 3.556 3.826 111,011 +0.03(+0.71%)
Mar 16, 2021 3.736 3.817 3.511 3.799 62,616 +0.05(+1.44%)
Mar 15, 2021 3.556 3.817 3.475 3.745 133,469 +0.23(+6.65%)
Mar 12, 2021 3.403 3.574 3.359 3.511 94,542 +0.14(+4.27%)
Mar 11, 2021 3.439 3.439 3.341 3.368 25,829 -0.02(-0.53%)
Mar 10, 2021 3.341 3.457 3.341 3.385 59,696 -0.02(-0.53%)
Mar 09, 2021 3.412 3.529 3.394 3.403 31,088 -0.13(-3.56%)
Mar 08, 2021 3.224 3.529 3.222 3.529 79,522 +0.25(+7.67%)
Mar 05, 2021 3.296 3.304 3.202 3.278 74,609 -0.03(-0.82%)
Mar 04, 2021 3.377 3.377 3.188 3.305 116,847 -0.04(-1.08%)
Mar 03, 2021 3.368 3.502 3.296 3.341 95,210 -0.02(-0.53%)
Mar 02, 2021 3.403 3.439 3.323 3.359 69,211 -0.08(-2.35%)
Mar 01, 2021 3.368 3.524 3.314 3.439 227,590 -0.06(-1.79%)
Feb 26, 2021 3.673 3.727 3.368 3.502 446,430 -0.40(-10.34%)
Feb 25, 2021 4.310 4.795 3.601 3.906 6,456,510 +0.22(+5.84%)
Feb 24, 2021 3.646 3.727 3.637 3.691 41,660 +0.07(+1.99%)
Feb 23, 2021 3.628 3.682 3.484 3.619 33,143 -0.03(-0.74%)
Feb 22, 2021 3.575 3.679 3.513 3.646 48,007 +0.13(+3.57%)
Feb 19, 2021 3.350 3.529 3.350 3.520 24,498 +0.14(+4.22%)
Feb 18, 2021 3.412 3.435 3.375 3.378 13,580 -0.07(-2.05%)
Feb 17, 2021 3.583 3.592 3.448 3.448 11,331 -0.11(-3.03%)
Feb 16, 2021 3.592 3.592 3.547 3.556 18,267 +0.03(+0.76%)
Feb 12, 2021 3.538 3.546 3.483 3.529 5,011 +0.02(+0.51%)
Feb 11, 2021 3.448 3.547 3.403 3.511 54,318 +0.03(+0.77%)
Feb 10, 2021 3.421 3.520 3.314 3.484 70,157 +0.02(+0.52%)
Feb 09, 2021 3.332 3.511 3.249 3.466 38,944 +0.08(+2.39%)
Feb 08, 2021 3.466 3.493 3.296 3.385 48,733 -0.11(-3.09%)
Feb 05, 2021 3.314 3.661 3.274 3.493 197,547 +0.23(+7.02%)
Feb 04, 2021 3.095 3.300 3.041 3.264 27,951 +0.22(+7.33%)
Feb 03, 2021 3.086 3.122 3.041 3.041 7,302 -0.00(-0.00%)
Feb 02, 2021 3.086 3.086 3.041 3.041 2,222 -0.00(-0.14%)
Feb 01, 2021 3.032 3.086 3.023 3.046 5,265 +0.01(+0.44%)
Jan 29, 2021 3.092 3.094 3.023 3.032 25,227 -0.01(-0.29%)
Jan 28, 2021 2.988 3.064 2.988 3.041 8,455 +0.04(+1.49%)
Jan 27, 2021 3.095 3.095 2.988 2.997 9,231 -0.10(-3.17%)
Jan 26, 2021 3.113 3.113 3.090 3.095 7,632 -0.04(-1.14%)
Jan 25, 2021 3.139 3.184 3.015 3.130 20,168 -0.06(-1.95%)
Jan 22, 2021 3.060 3.193 3.032 3.193 5,045 +0.10(+3.16%)
Jan 21, 2021 3.109 3.109 3.095 3.095 2,518 -0.01(-0.28%)
Jan 20, 2021 3.104 3.193 3.095 3.104 9,488 -0.01(-0.47%)
Jan 19, 2021 3.193 3.193 3.049 3.118 9,996 -0.11(-3.26%)
Jan 15, 2021 2.950 3.389 2.950 3.223 29,264 +0.19(+6.30%)
Jan 14, 2021 2.943 3.059 2.943 3.032 14,537 +0.09(+3.03%)
Jan 13, 2021 2.952 2.970 2.910 2.943 11,938 +0.00(+0.00%)
Jan 12, 2021 2.916 2.970 2.890 2.943 9,862 +0.04(+1.38%)
Jan 11, 2021 2.872 2.916 2.854 2.903 13,902 -0.02(-0.76%)
Jan 08, 2021 2.925 2.934 2.925 2.925 15,360 +0.01(+0.31%)
Jan 07, 2021 2.818 2.916 2.818 2.916 4,895 +0.08(+2.83%)
Jan 06, 2021 2.792 2.924 2.765 2.836 22,590 +0.08(+2.91%)
Jan 05, 2021 2.784 2.784 2.720 2.756 6,246 -0.01(-0.32%)
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.