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

Ameriserv Financial (NQ: ASRV )

2.650 -0.050 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2005 3.644 3.834 3.553 3.652 14,994 +0.04(+1.05%)
Nov 29, 2005 3.591 3.773 3.591 3.614 12,637 +0.02(+0.64%)
Nov 28, 2005 3.659 3.750 3.575 3.591 10,516 -0.11(-2.88%)
Nov 25, 2005 3.690 3.925 3.690 3.697 4,570 +0.01(+0.21%)
Nov 23, 2005 3.614 3.834 3.591 3.690 19,734 +0.00(+0.00%)
Nov 22, 2005 3.636 3.750 3.614 3.690 15,172 -0.08(-2.02%)
Nov 21, 2005 3.667 3.766 3.644 3.766 1,708 -0.03(-0.80%)
Nov 18, 2005 3.781 3.804 3.660 3.796 5,719 +0.15(+4.17%)
Nov 17, 2005 3.575 3.880 3.575 3.644 6,667 +0.02(+0.63%)
Nov 16, 2005 3.469 3.712 3.461 3.621 17,953 +0.15(+4.39%)
Nov 15, 2005 3.507 3.522 3.469 3.469 8,667 -0.05(-1.30%)
Nov 14, 2005 3.530 3.537 3.507 3.515 8,911 -0.02(-0.43%)
Nov 11, 2005 3.568 3.674 3.530 3.530 9,269 -0.08(-2.32%)
Nov 10, 2005 3.560 3.614 3.515 3.614 7,144 +0.02(+0.64%)
Nov 09, 2005 3.705 3.712 3.560 3.591 9,844 -0.10(-2.68%)
Nov 08, 2005 3.629 3.766 3.591 3.690 12,473 +0.02(+0.41%)
Nov 07, 2005 3.575 3.842 3.423 3.674 35,351 +0.07(+1.90%)
Nov 04, 2005 3.575 3.682 3.575 3.606 10,647 +0.00(+0.00%)
Nov 03, 2005 3.575 3.682 3.575 3.606 11,212 +0.01(+0.21%)
Nov 02, 2005 3.499 3.652 3.499 3.598 46,182 +0.06(+1.72%)
Nov 01, 2005 3.537 3.682 3.537 3.537 39,745 +0.04(+1.09%)
Oct 31, 2005 3.499 3.522 3.499 3.499 2,860 +0.07(+2.00%)
Oct 28, 2005 3.423 3.484 3.416 3.431 6,355 +0.08(+2.50%)
Oct 27, 2005 3.332 3.461 3.332 3.347 14,124 +0.00(+0.00%)
Oct 26, 2005 3.347 3.362 3.340 3.347 3,220 -0.03(-0.90%)
Oct 25, 2005 3.423 3.484 3.332 3.378 40,348 -0.09(-2.63%)
Oct 24, 2005 3.469 3.469 3.469 3.469 131 -0.02(-0.44%)
Oct 21, 2005 3.423 3.499 3.423 3.484 4,600 +0.08(+2.23%)
Oct 20, 2005 3.499 3.499 3.393 3.408 18,492 +0.02(+0.45%)
Oct 19, 2005 3.393 3.393 3.393 3.393 131 +0.00(+0.00%)
Oct 18, 2005 3.332 3.477 3.332 3.393 10,065 -0.05(-1.54%)
Oct 17, 2005 3.347 3.454 3.347 3.446 3,480 +0.11(+3.42%)
Oct 14, 2005 3.340 3.340 3.332 3.332 1,365 -0.02(-0.45%)
Oct 13, 2005 3.332 3.416 3.332 3.347 9,595 +0.00(+0.00%)
Oct 12, 2005 3.347 3.484 3.347 3.347 14,293 -0.02(-0.50%)
Oct 11, 2005 3.347 3.364 3.332 3.364 4,783 -0.04(-1.07%)
Oct 10, 2005 3.385 3.401 3.340 3.401 6,590 +0.02(+0.45%)
Oct 07, 2005 3.347 3.385 3.347 3.385 7,580 +0.04(+1.14%)
Oct 06, 2005 3.347 3.370 3.347 3.347 12,301 +0.05(+1.38%)
Oct 05, 2005 3.317 3.408 3.302 3.302 11,145 -0.08(-2.47%)
Oct 04, 2005 3.317 3.385 3.309 3.385 22,161 +0.06(+1.83%)
Oct 03, 2005 3.340 3.401 3.309 3.324 7,394 +0.02(+0.46%)
Sep 30, 2005 3.385 3.385 3.241 3.309 11,912 +0.02(+0.69%)
Sep 29, 2005 3.454 3.621 3.248 3.286 42,777 -0.20(-5.68%)
Sep 28, 2005 3.469 3.598 3.362 3.484 8,719 +0.00(+0.00%)
Sep 27, 2005 3.195 3.484 3.195 3.484 18,211 +0.03(+0.88%)
Sep 26, 2005 3.408 3.461 3.271 3.454 31,141 +0.18(+5.58%)
Sep 23, 2005 3.271 3.903 3.096 3.271 127,752 -0.46(-12.42%)
Sep 22, 2005 3.720 3.849 3.720 3.735 5,126 +0.01(+0.20%)
Sep 21, 2005 3.872 3.872 3.667 3.728 3,612 -0.19(-4.85%)
Sep 20, 2005 3.849 3.918 3.766 3.918 18,353 +0.11(+3.00%)
Sep 19, 2005 3.781 3.842 3.758 3.804 7,200 -0.02(-0.60%)
Sep 16, 2005 3.918 3.918 3.743 3.827 4,311 -0.05(-1.18%)
Sep 15, 2005 3.735 3.933 3.735 3.872 18,773 +0.11(+2.83%)
Sep 14, 2005 3.674 3.880 3.667 3.766 57,969 +0.06(+1.64%)
Sep 13, 2005 3.614 3.804 3.614 3.705 16,971 +0.09(+2.53%)
Sep 12, 2005 3.614 3.636 3.606 3.614 23,155 +0.01(+0.21%)
Sep 09, 2005 3.773 3.773 3.499 3.606 52,452 -0.20(-5.20%)
Sep 08, 2005 3.674 3.834 3.674 3.804 13,777 +0.13(+3.52%)
Sep 07, 2005 3.766 3.766 3.431 3.674 28,311 -0.09(-2.42%)
Sep 06, 2005 3.788 3.788 3.690 3.766 11,850 -0.08(-1.98%)
Sep 02, 2005 3.674 3.842 3.652 3.842 13,659 +0.14(+3.70%)
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.