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

Ameriserv Financial (NQ: ASRV )

2.440 +0.020 (+0.83%)
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 29, 2023 2.565 2.643 2.565 2.594 3,680 +0.06(+2.32%)
Sep 28, 2023 2.545 2.623 2.506 2.535 7,975 +0.00(+0.00%)
Sep 27, 2023 2.545 2.653 2.496 2.535 8,562 +0.01(+0.39%)
Sep 26, 2023 2.535 2.663 2.516 2.526 5,941 -0.08(-3.01%)
Sep 25, 2023 2.594 2.663 2.511 2.604 32,048 -0.02(-0.75%)
Sep 22, 2023 2.643 2.682 2.566 2.623 9,908 -0.01(-0.37%)
Sep 21, 2023 2.604 2.790 2.437 2.633 69,580 -0.06(-2.18%)
Sep 20, 2023 2.800 2.878 2.692 2.692 3,457 -0.06(-2.14%)
Sep 19, 2023 2.751 2.839 2.682 2.751 11,935 -0.08(-2.77%)
Sep 18, 2023 2.780 2.829 2.545 2.829 53,952 +0.14(+5.09%)
Sep 15, 2023 2.839 2.927 2.692 2.692 29,491 -0.15(-5.17%)
Sep 14, 2023 2.888 2.898 2.770 2.839 58,518 -0.01(-0.34%)
Sep 13, 2023 2.907 2.927 2.741 2.849 25,649 -0.04(-1.36%)
Sep 12, 2023 2.937 2.937 2.888 2.888 3,455 -0.04(-1.34%)
Sep 11, 2023 2.878 3.035 2.878 2.927 5,958 -0.02(-0.66%)
Sep 08, 2023 2.888 2.995 2.888 2.946 1,860 -0.04(-1.31%)
Sep 07, 2023 3.025 3.025 2.849 2.986 13,819 -0.05(-1.61%)
Sep 06, 2023 2.898 3.074 2.839 3.035 4,933 +0.13(+4.38%)
Sep 05, 2023 2.966 3.103 2.898 2.907 3,615 -0.06(-1.98%)
Sep 01, 2023 2.956 3.123 2.937 2.966 13,335 +0.01(+0.33%)
Aug 31, 2023 2.898 3.093 2.898 2.956 8,209 +0.02(+0.67%)
Aug 30, 2023 3.005 3.005 2.888 2.937 17,172 -0.05(-1.64%)
Aug 29, 2023 2.849 3.074 2.849 2.986 3,861 +0.01(+0.33%)
Aug 28, 2023 2.937 3.103 2.937 2.976 6,912 -0.10(-3.18%)
Aug 25, 2023 2.976 3.103 2.976 3.074 15,960 +0.01(+0.32%)
Aug 24, 2023 3.025 3.064 2.966 3.064 17,593 +0.07(+2.29%)
Aug 23, 2023 2.986 2.995 2.927 2.995 6,613 +0.05(+1.66%)
Aug 22, 2023 2.986 3.113 2.937 2.946 14,990 -0.13(-4.14%)
Aug 21, 2023 3.113 3.123 2.966 3.074 7,384 -0.03(-0.95%)
Aug 18, 2023 3.152 3.152 2.956 3.103 57,623 -0.03(-0.94%)
Aug 17, 2023 3.113 3.132 2.986 3.132 5,251 +0.02(+0.63%)
Aug 16, 2023 3.113 3.113 3.113 3.113 724 +0.03(+0.95%)
Aug 15, 2023 3.093 3.221 2.956 3.084 19,619 -0.07(-2.17%)
Aug 14, 2023 3.201 3.211 3.132 3.152 3,570 -0.06(-1.83%)
Aug 11, 2023 3.172 3.211 3.064 3.211 5,087 +0.03(+0.92%)
Aug 10, 2023 3.142 3.270 2.937 3.181 16,354 +0.03(+0.93%)
Aug 09, 2023 3.132 3.230 2.937 3.152 37,707 -0.07(-2.13%)
Aug 08, 2023 3.142 3.221 3.123 3.221 18,835 +0.01(+0.30%)
Aug 07, 2023 3.191 3.230 3.186 3.211 46,708 +0.00(+0.00%)
Aug 04, 2023 3.225 3.225 3.201 3.211 8,127 +0.01(+0.31%)
Aug 03, 2023 3.152 3.259 3.152 3.201 58,989 -0.02(-0.60%)
Aug 02, 2023 3.191 3.220 3.138 3.220 9,177 +0.02(+0.61%)
Aug 01, 2023 3.191 3.220 3.182 3.201 20,733 +0.00(+0.00%)
Jul 31, 2023 3.220 3.259 3.157 3.201 22,483 -0.02(-0.60%)
Jul 28, 2023 3.201 3.225 3.201 3.220 6,875 -0.01(-0.30%)
Jul 27, 2023 3.211 3.298 3.152 3.230 31,878 +0.03(+0.91%)
Jul 26, 2023 3.104 3.201 3.041 3.201 35,201 +0.19(+6.45%)
Jul 25, 2023 2.813 3.026 2.794 3.007 91,742 +0.19(+6.71%)
Jul 24, 2023 2.803 2.818 2.774 2.818 33,585 +0.02(+0.87%)
Jul 21, 2023 2.706 2.803 2.706 2.794 28,254 +0.13(+4.73%)
Jul 20, 2023 2.483 2.687 2.483 2.667 134,658 +0.12(+4.56%)
Jul 19, 2023 2.454 2.590 2.454 2.551 27,050 +0.11(+4.37%)
Jul 18, 2023 2.444 2.444 2.376 2.444 27,327 +0.11(+4.56%)
Jul 17, 2023 2.425 2.425 2.338 2.338 19,243 -0.07(-2.82%)
Jul 14, 2023 2.425 2.483 2.396 2.406 29,655 -0.09(-3.50%)
Jul 13, 2023 2.541 2.541 2.425 2.493 37,874 -0.03(-1.15%)
Jul 12, 2023 2.506 2.551 2.478 2.522 42,518 +0.05(+1.96%)
Jul 11, 2023 2.473 2.483 2.425 2.473 3,472 +0.00(+0.00%)
Jul 10, 2023 2.493 2.522 2.473 2.473 10,854 -0.04(-1.54%)
Jul 07, 2023 2.483 2.512 2.454 2.512 11,277 +0.04(+1.57%)
Jul 06, 2023 2.444 2.528 2.444 2.473 2,109 +0.03(+1.19%)
Jul 05, 2023 2.551 2.551 2.444 2.444 10,129 +0.01(+0.40%)
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.