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

Ameriserv Financial (NQ: ASRV )

2.450 +0.050 (+2.09%)
Streaming Delayed Price Updated: 11:32 AM 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 29, 2021 3.491 3.691 3.482 3.628 26,806 +0.14(+3.91%)
Oct 28, 2021 3.532 3.532 3.482 3.491 5,741 +0.00(+0.00%)
Oct 27, 2021 3.510 3.519 3.486 3.491 6,422 -0.07(-2.04%)
Oct 26, 2021 3.473 3.582 3.564 42,394 -0.01(-0.25%)
Oct 25, 2021 3.500 3.616 3.500 3.573 197,435 +0.04(+1.03%)
Oct 22, 2021 3.637 3.637 3.537 3.537 6,499 -0.03(-0.77%)
Oct 21, 2021 3.500 3.582 3.500 3.564 3,772 +0.03(+0.77%)
Oct 20, 2021 3.528 3.637 3.528 3.537 4,166 -0.04(-1.02%)
Oct 19, 2021 3.582 3.583 3.544 3.573 14,619 +0.05(+1.29%)
Oct 18, 2021 3.480 3.582 3.480 3.528 13,455 +0.05(+1.57%)
Oct 15, 2021 3.473 3.519 3.455 3.473 11,651 +0.01(+0.26%)
Oct 14, 2021 3.537 3.537 3.446 3.464 2,681 +0.01(+0.26%)
Oct 13, 2021 3.532 3.532 3.455 3.455 4,687 -0.04(-1.04%)
Oct 12, 2021 3.500 3.500 3.482 3.491 3,932 -0.02(-0.52%)
Oct 11, 2021 3.573 3.573 3.510 3.510 3,809 -0.03(-0.77%)
Oct 08, 2021 3.533 3.537 3.533 3.537 703 +0.01(+0.26%)
Oct 07, 2021 3.537 3.564 3.528 3.528 6,416 +0.00(+0.00%)
Oct 06, 2021 3.593 3.614 3.528 3.528 2,541 -0.10(-2.76%)
Oct 05, 2021 3.555 3.637 3.555 3.628 1,404 +0.07(+2.05%)
Oct 04, 2021 3.537 3.591 3.519 3.555 7,444 +0.02(+0.51%)
Oct 01, 2021 3.537 3.636 3.524 3.537 7,739 +0.01(+0.14%)
Sep 30, 2021 3.537 3.555 3.510 3.532 7,113 +0.01(+0.37%)
Sep 29, 2021 3.546 3.546 3.510 3.519 8,757 +0.00(+0.00%)
Sep 28, 2021 3.519 3.546 3.510 3.519 278,069 +0.00(+0.00%)
Sep 27, 2021 3.546 3.546 3.482 3.519 2,659 -0.01(-0.31%)
Sep 24, 2021 3.573 3.573 3.510 3.530 2,260 -0.04(-1.22%)
Sep 23, 2021 3.528 3.573 3.528 3.573 13,255 +0.03(+0.77%)
Sep 22, 2021 3.610 3.610 3.528 3.546 5,485 +0.00(+0.00%)
Sep 21, 2021 3.573 3.637 3.491 3.546 5,783 -0.02(-0.51%)
Sep 20, 2021 3.637 3.637 3.528 3.564 5,377 -0.07(-2.00%)
Sep 17, 2021 3.473 3.637 3.419 3.637 46,993 +0.11(+3.09%)
Sep 16, 2021 3.464 3.564 3.419 3.528 8,584 +0.03(+0.78%)
Sep 15, 2021 3.382 3.528 3.382 3.500 21,799 +0.10(+2.94%)
Sep 14, 2021 3.391 3.405 3.382 3.400 4,682 +0.02(+0.54%)
Sep 13, 2021 3.391 3.455 3.373 3.382 4,227 -0.01(-0.27%)
Sep 10, 2021 3.419 3.473 3.391 3.391 2,350 -0.06(-1.84%)
Sep 09, 2021 3.464 3.473 3.419 3.455 3,156 -0.01(-0.26%)
Sep 08, 2021 3.455 3.464 3.382 3.464 11,251 +0.10(+2.97%)
Sep 07, 2021 3.382 3.437 3.364 3.364 23,449 -0.03(-0.80%)
Sep 03, 2021 3.391 3.428 3.391 3.391 9,955 -0.02(-0.53%)
Sep 02, 2021 3.446 3.528 3.391 3.410 35,912 -0.09(-2.60%)
Sep 01, 2021 3.582 3.582 3.446 3.500 14,684 -0.05(-1.28%)
Aug 31, 2021 3.546 3.589 3.546 3.546 5,038 +0.02(+0.52%)
Aug 30, 2021 3.555 3.582 3.528 3.528 4,203 -0.04(-1.02%)
Aug 27, 2021 3.582 3.610 3.528 3.564 8,704 -0.02(-0.51%)
Aug 26, 2021 3.482 3.600 3.482 3.582 4,969 +0.13(+3.68%)
Aug 25, 2021 3.473 3.473 3.455 3.455 2,689 -0.09(-2.56%)
Aug 24, 2021 3.410 3.546 3.410 3.546 13,600 +0.14(+4.00%)
Aug 23, 2021 3.446 3.446 3.373 3.410 14,432 -0.01(-0.27%)
Aug 20, 2021 3.400 3.419 3.392 3.419 6,170 -0.02(-0.53%)
Aug 19, 2021 3.428 3.481 3.428 3.437 4,396 -0.02(-0.53%)
Aug 18, 2021 3.519 3.524 3.455 3.455 3,410 +0.02(+0.48%)
Aug 17, 2021 3.473 3.537 3.413 3.439 5,382 -0.04(-1.25%)
Aug 16, 2021 3.555 3.582 3.482 3.482 10,222 -0.08(-2.30%)
Aug 13, 2021 3.582 3.582 3.555 3.564 1,366 -0.02(-0.51%)
Aug 12, 2021 3.573 3.610 3.500 3.582 5,192 -0.03(-0.76%)
Aug 11, 2021 3.555 3.610 3.555 3.610 12,663 +0.05(+1.28%)
Aug 10, 2021 3.564 3.582 3.528 3.564 4,157 -0.02(-0.51%)
Aug 09, 2021 3.564 3.610 3.546 3.582 4,073 +0.01(+0.15%)
Aug 06, 2021 3.455 3.610 3.455 3.577 19,727 +0.08(+2.18%)
Aug 05, 2021 3.500 3.500 3.428 3.500 27,392 -0.03(-0.77%)
Aug 04, 2021 3.410 3.528 3.387 3.528 93,876 +0.11(+3.19%)
Aug 03, 2021 3.455 3.455 3.382 3.419 3,272 -0.08(-2.32%)
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.