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

Ameriserv Financial (NQ: ASRV )

2.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 31, 2006 3.461 3.614 3.461 3.598 119,039 +0.10(+2.83%)
Oct 30, 2006 3.477 3.537 3.370 3.499 65,779 -0.02(-0.43%)
Oct 27, 2006 3.469 3.515 3.469 3.515 7,562 +0.01(+0.22%)
Oct 26, 2006 3.477 3.537 3.408 3.507 7,311 +0.01(+0.22%)
Oct 25, 2006 3.507 3.522 3.499 3.499 33,038 +0.00(+0.00%)
Oct 24, 2006 3.484 3.522 3.484 3.499 14,111 -0.02(-0.65%)
Oct 23, 2006 3.401 3.522 3.401 3.522 9,436 +0.08(+2.43%)
Oct 20, 2006 3.439 3.454 3.385 3.439 8,958 +0.05(+1.57%)
Oct 19, 2006 3.355 3.439 3.355 3.385 3,810 +0.00(+0.00%)
Oct 18, 2006 3.369 3.401 3.362 3.385 30,706 +0.03(+0.91%)
Oct 17, 2006 3.218 3.423 3.218 3.355 32,752 +0.12(+3.76%)
Oct 16, 2006 3.212 3.233 3.212 3.233 11,337 +0.00(+0.00%)
Oct 13, 2006 3.233 3.248 3.218 3.233 13,893 -0.01(-0.23%)
Oct 12, 2006 3.309 3.309 3.195 3.241 24,558 -0.10(-2.96%)
Oct 11, 2006 3.408 3.416 3.340 3.340 17,794 -0.08(-2.44%)
Oct 10, 2006 3.393 3.484 3.385 3.423 11,103 +0.04(+1.12%)
Oct 09, 2006 3.370 3.469 3.370 3.385 12,324 +0.00(+0.00%)
Oct 06, 2006 3.431 3.522 3.370 3.385 15,852 -0.09(-2.63%)
Oct 05, 2006 3.439 3.522 3.431 3.477 13,104 +0.02(+0.66%)
Oct 04, 2006 3.423 3.469 3.355 3.454 11,551 +0.05(+1.57%)
Oct 03, 2006 3.370 3.401 3.355 3.401 13,388 +0.03(+0.90%)
Oct 02, 2006 3.378 3.454 3.317 3.370 7,779 +0.00(+0.00%)
Sep 29, 2006 3.385 3.477 3.355 3.370 7,586 -0.08(-2.21%)
Sep 28, 2006 3.431 3.492 3.356 3.446 17,893 +0.02(+0.44%)
Sep 27, 2006 3.408 3.431 3.393 3.431 2,423 +0.01(+0.22%)
Sep 26, 2006 3.355 3.446 3.355 3.423 16,516 +0.05(+1.35%)
Sep 25, 2006 3.355 3.423 3.355 3.378 10,660 -0.02(-0.67%)
Sep 22, 2006 3.362 3.446 3.347 3.401 7,204 -0.03(-0.89%)
Sep 21, 2006 3.347 3.439 3.340 3.431 3,383 +0.02(+0.67%)
Sep 20, 2006 3.431 3.461 3.271 3.408 15,820 +0.01(+0.22%)
Sep 19, 2006 3.423 3.431 3.401 3.401 3,943 -0.02(-0.67%)
Sep 18, 2006 3.454 3.454 3.416 3.423 5,856 -0.01(-0.22%)
Sep 15, 2006 3.477 3.499 3.401 3.431 14,780 -0.03(-0.88%)
Sep 14, 2006 3.492 3.530 3.461 3.461 15,090 -0.05(-1.30%)
Sep 13, 2006 3.499 3.522 3.492 3.507 3,424 -0.01(-0.22%)
Sep 12, 2006 3.553 3.553 3.492 3.515 8,399 -0.01(-0.22%)
Sep 11, 2006 3.515 3.560 3.515 3.522 6,560 -0.01(-0.22%)
Sep 08, 2006 3.575 3.667 3.507 3.530 10,644 -0.11(-2.93%)
Sep 07, 2006 3.583 3.667 3.575 3.636 5,915 -0.03(-0.83%)
Sep 06, 2006 3.636 3.682 3.553 3.667 7,509 +0.02(+0.63%)
Sep 05, 2006 3.621 3.674 3.598 3.644 26,863 +0.03(+0.84%)
Sep 01, 2006 3.575 3.652 3.553 3.614 12,339 +0.00(+0.00%)
Aug 31, 2006 3.545 3.614 3.545 3.614 10,295 +0.00(+0.00%)
Aug 30, 2006 3.545 3.614 3.530 3.614 6,046 +0.02(+0.64%)
Aug 29, 2006 3.507 3.690 3.477 3.591 29,784 +0.02(+0.43%)
Aug 28, 2006 3.530 3.611 3.507 3.575 7,426 +0.05(+1.29%)
Aug 25, 2006 3.477 3.530 3.477 3.530 1,051 +0.05(+1.31%)
Aug 24, 2006 3.461 3.492 3.461 3.484 5,177 -0.02(-0.43%)
Aug 23, 2006 3.469 3.507 3.469 3.499 6,437 -0.02(-0.43%)
Aug 22, 2006 3.484 3.545 3.461 3.515 7,500 -0.05(-1.49%)
Aug 21, 2006 3.499 3.690 3.499 3.568 19,317 +0.01(+0.21%)
Aug 18, 2006 3.575 3.614 3.560 3.560 12,450 -0.01(-0.21%)
Aug 17, 2006 3.499 3.568 3.499 3.568 5,590 +0.03(+0.86%)
Aug 16, 2006 3.553 3.568 3.499 3.537 9,332 -0.02(-0.64%)
Aug 15, 2006 3.507 3.575 3.499 3.560 11,668 +0.02(+0.43%)
Aug 14, 2006 3.507 3.553 3.507 3.545 4,830 +0.01(+0.24%)
Aug 11, 2006 3.575 3.575 3.537 3.537 1,193 -0.01(-0.24%)
Aug 10, 2006 3.537 3.575 3.484 3.545 1,853 +0.07(+1.97%)
Aug 09, 2006 3.492 3.636 3.469 3.477 9,578 -0.08(-2.35%)
Aug 08, 2006 3.499 3.644 3.477 3.560 25,238 +0.05(+1.30%)
Aug 07, 2006 3.530 3.652 3.477 3.515 30,802 -0.14(-3.75%)
Aug 04, 2006 3.598 3.690 3.545 3.652 15,240 +0.11(+3.23%)
Aug 03, 2006 3.682 3.712 3.484 3.537 24,040 -0.22(-5.87%)
Aug 02, 2006 3.522 3.781 3.522 3.758 30,775 +0.11(+3.13%)
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.