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

Ameriserv Financial (NQ: ASRV )

2.510 -0.280 (-10.04%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 26, 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, 2022 3.801 3.866 3.763 3.763 13,146 -0.07(-1.94%)
Mar 30, 2022 3.829 3.847 3.810 3.838 2,649 +0.04(+0.98%)
Mar 29, 2022 3.791 3.866 3.791 3.801 3,872 -0.02(-0.49%)
Mar 28, 2022 3.791 3.819 3.791 3.819 2,619 +0.00(+0.00%)
Mar 25, 2022 3.801 3.819 3.801 3.819 1,981 -0.01(-0.24%)
Mar 24, 2022 3.829 3.829 3.829 3.829 171 +0.03(+0.74%)
Mar 23, 2022 3.801 3.856 3.801 3.801 1,362 -0.05(-1.21%)
Mar 22, 2022 3.856 3.866 3.754 3.847 5,687 -0.02(-0.48%)
Mar 21, 2022 3.801 3.866 3.782 3.866 8,606 +0.06(+1.47%)
Mar 18, 2022 3.773 3.829 3.745 3.810 13,203 +0.00(+0.00%)
Mar 17, 2022 3.879 3.879 3.735 3.810 3,180 +0.07(+1.99%)
Mar 16, 2022 3.726 3.840 3.717 3.735 3,040 +0.02(+0.50%)
Mar 15, 2022 3.754 3.773 3.689 3.717 7,720 -0.01(-0.25%)
Mar 14, 2022 3.735 3.815 3.726 3.726 5,097 -0.04(-0.99%)
Mar 11, 2022 3.782 3.801 3.726 3.763 5,960 -0.02(-0.49%)
Mar 10, 2022 3.763 3.782 3.679 3.782 20,188 +0.01(+0.37%)
Mar 09, 2022 3.819 3.894 3.745 3.768 18,019 +0.04(+1.13%)
Mar 08, 2022 3.819 3.866 3.726 3.726 13,853 -0.01(-0.25%)
Mar 07, 2022 3.917 3.917 3.726 3.735 31,642 -0.11(-2.91%)
Mar 04, 2022 3.866 3.894 3.819 3.847 14,561 -0.04(-0.96%)
Mar 03, 2022 3.866 3.894 3.866 3.884 6,616 +0.02(+0.48%)
Mar 02, 2022 4.006 4.006 3.866 3.866 9,850 +0.00(+0.00%)
Mar 01, 2022 3.968 3.968 3.866 3.866 7,459 -0.08(-2.12%)
Feb 28, 2022 3.945 4.019 3.922 3.950 3,909 +0.04(+0.95%)
Feb 25, 2022 4.012 4.012 3.912 3.912 2,303 -0.05(-1.18%)
Feb 24, 2022 4.201 4.201 3.912 3.959 34,981 -0.23(-5.56%)
Feb 23, 2022 4.201 4.210 4.108 4.192 26,248 +0.02(+0.45%)
Feb 22, 2022 4.136 4.201 4.093 4.173 25,933 +0.10(+2.52%)
Feb 18, 2022 4.071 0 -0.04(-0.91%)
Feb 17, 2022 4.061 4.155 4.052 4.108 15,429 +0.06(+1.38%)
Feb 16, 2022 4.052 4.066 4.052 4.052 28,756 +0.02(+0.46%)
Feb 15, 2022 4.006 4.052 4.006 4.033 22,217 +0.03(+0.70%)
Feb 14, 2022 4.006 4.055 4.006 4.006 21,636 -0.07(-1.60%)
Feb 11, 2022 4.099 4.118 4.071 4.071 24,706 -0.03(-0.68%)
Feb 10, 2022 3.875 4.112 3.875 4.099 12,648 -0.01(-0.32%)
Feb 09, 2022 4.099 4.152 4.099 4.112 4,432 -0.02(-0.58%)
Feb 08, 2022 4.164 4.164 4.099 4.136 15,841 -0.04(-0.89%)
Feb 07, 2022 4.136 4.192 4.015 4.173 58,768 +0.12(+2.99%)
Feb 04, 2022 4.192 4.043 4.052 29,878 -0.12(-2.79%)
Feb 03, 2022 3.891 4.169 4.169 56,942 +0.30(+7.66%)
Feb 02, 2022 3.983 4.150 3.872 3.872 35,329 -0.05(-1.18%)
Feb 01, 2022 3.946 3.946 3.844 3.918 3,404 -0.06(-1.40%)
Jan 31, 2022 3.983 4.075 3.942 3.974 51,770 -0.01(-0.23%)
Jan 28, 2022 3.937 3.983 3.937 3.983 23,735 +0.05(+1.18%)
Jan 27, 2022 3.955 4.002 3.913 3.937 52,153 +0.05(+1.19%)
Jan 26, 2022 3.761 3.983 3.752 3.891 39,659 +0.16(+4.22%)
Jan 25, 2022 3.696 3.817 3.650 3.733 26,667 +0.09(+2.51%)
Jan 24, 2022 3.557 3.650 3.553 3.642 7,828 +0.01(+0.29%)
Jan 21, 2022 3.613 3.641 3.566 3.631 4,387 -0.06(-1.51%)
Jan 20, 2022 3.724 3.724 3.687 3.687 1,139 -0.03(-0.75%)
Jan 19, 2022 3.688 3.715 3.659 3.715 4,130 +0.03(+0.75%)
Jan 18, 2022 3.733 3.733 3.668 3.687 1,765 -0.03(-0.75%)
Jan 14, 2022 3.715 0 -0.05(-1.24%)
Jan 13, 2022 3.724 3.844 3.724 3.761 59,128 +0.06(+1.51%)
Jan 12, 2022 3.659 3.724 3.659 3.705 17,676 +0.05(+1.27%)
Jan 11, 2022 3.678 3.678 3.529 3.659 27,832 -0.02(-0.50%)
Jan 10, 2022 3.678 3.687 3.678 3.678 6,082 -0.01(-0.25%)
Jan 07, 2022 3.622 3.687 3.622 3.687 2,103 +0.07(+2.05%)
Jan 06, 2022 3.650 3.668 3.613 3.613 23,123 -0.05(-1.27%)
Jan 05, 2022 3.613 3.687 3.594 3.659 21,124 +0.09(+2.60%)
Jan 04, 2022 3.607 3.607 3.566 3.566 18,716 -0.02(-0.52%)
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.