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 (%)
Dec 29, 2017 3.401 3.401 3.401 0 +0.04(+1.22%)
Dec 28, 2017 3.434 3.438 3.360 3.360 2,756 +0.00(+0.00%)
Dec 27, 2017 3.401 3.442 3.360 3.360 17,786 +0.00(+0.00%)
Dec 26, 2017 3.442 3.442 3.360 3.360 998 -0.04(-1.20%)
Dec 22, 2017 3.401 3.401 3.360 3.401 1,254 -0.04(-1.19%)
Dec 21, 2017 3.413 3.442 3.360 3.442 5,436 +0.04(+1.20%)
Dec 20, 2017 3.442 3.442 3.401 3.401 6,032 +0.00(+0.00%)
Dec 19, 2017 3.442 3.442 3.401 3.401 5,293 +0.00(+0.00%)
Dec 18, 2017 3.442 3.442 3.401 3.401 16,247 -0.04(-1.19%)
Dec 15, 2017 3.462 3.483 3.401 3.442 90,985 +0.04(+1.20%)
Dec 14, 2017 3.483 3.524 3.401 3.401 18,807 -0.08(-2.35%)
Dec 13, 2017 3.442 3.524 3.442 3.483 7,189 +0.00(+0.00%)
Dec 12, 2017 3.442 3.524 3.442 3.483 11,798 +0.04(+1.19%)
Dec 11, 2017 3.524 3.565 3.442 3.442 23,295 -0.12(-3.45%)
Dec 08, 2017 3.565 3.565 3.524 3.565 1,549 +0.08(+2.35%)
Dec 07, 2017 3.483 3.606 3.483 3.483 12,663 -0.04(-1.16%)
Dec 06, 2017 3.565 3.565 3.565 3.524 19,282 -0.04(-1.15%)
Dec 05, 2017 3.524 3.565 3.524 3.565 11,554 +0.04(+1.16%)
Dec 04, 2017 3.524 3.524 3.489 3.524 7,582 +0.04(+1.18%)
Dec 01, 2017 3.483 3.524 3.483 3.483 17,153 -0.04(-1.16%)
Nov 30, 2017 3.524 3.524 3.483 3.524 4,291 +0.02(+0.58%)
Nov 29, 2017 3.524 3.524 3.457 3.503 3,973 -0.02(-0.58%)
Nov 28, 2017 3.442 3.524 3.419 3.524 8,295 +0.12(+3.61%)
Nov 27, 2017 3.483 3.483 3.401 3.401 9,905 -0.08(-2.35%)
Nov 24, 2017 3.442 3.483 3.401 3.483 9,301 +0.08(+2.41%)
Nov 22, 2017 3.442 3.483 3.401 3.401 17,045 -0.04(-1.19%)
Nov 21, 2017 3.490 3.490 3.442 3.442 13,264 +0.00(+0.00%)
Nov 20, 2017 3.483 3.524 3.401 3.442 15,477 -0.04(-1.18%)
Nov 17, 2017 3.278 3.483 3.278 3.483 12,699 +0.14(+4.29%)
Nov 16, 2017 3.319 3.339 3.299 3.339 8,322 -0.02(-0.61%)
Nov 15, 2017 3.237 3.360 3.237 3.360 8,730 +0.08(+2.50%)
Nov 14, 2017 3.319 3.401 3.278 3.278 6,202 -0.08(-2.44%)
Nov 13, 2017 3.237 3.360 3.237 3.360 12,682 +0.12(+3.80%)
Nov 10, 2017 3.237 3.278 3.237 3.237 31,090 -0.00(-0.13%)
Nov 09, 2017 3.196 3.278 3.196 3.241 1,267 +0.00(+0.13%)
Nov 08, 2017 3.319 3.347 3.196 3.237 218,502 -0.08(-2.47%)
Nov 07, 2017 3.360 3.401 3.278 3.319 21,637 -0.08(-2.41%)
Nov 06, 2017 3.442 3.483 3.380 3.401 9,532 -0.08(-2.35%)
Nov 03, 2017 3.442 3.483 3.442 3.483 687 +0.09(+2.78%)
Nov 02, 2017 3.307 3.429 3.307 3.389 14,805 +0.00(+0.00%)
Nov 01, 2017 3.389 3.389 3.307 3.389 13,290 +0.04(+1.22%)
Oct 31, 2017 3.266 3.389 3.266 3.348 10,767 +0.06(+1.86%)
Oct 30, 2017 3.307 3.307 3.266 3.287 10,784 -0.06(-1.83%)
Oct 27, 2017 3.348 3.389 3.307 3.348 22,589 -0.04(-1.20%)
Oct 26, 2017 3.389 3.389 3.356 3.389 1,681 +0.04(+1.22%)
Oct 25, 2017 3.348 3.389 3.321 3.348 9,865 +0.00(+0.00%)
Oct 24, 2017 3.348 3.389 3.307 3.348 8,952 +0.00(+0.00%)
Oct 23, 2017 3.266 3.348 3.266 3.348 9,486 +0.08(+2.50%)
Oct 20, 2017 3.266 3.307 3.205 3.266 25,730 +0.00(+0.00%)
Oct 19, 2017 3.307 3.348 3.205 3.266 128,643 -0.04(-1.23%)
Oct 18, 2017 3.348 3.348 3.307 3.307 6,369 +0.00(+0.00%)
Oct 17, 2017 3.225 3.348 3.225 3.307 18,024 +0.12(+3.85%)
Oct 16, 2017 3.225 3.225 3.185 3.185 5,506 -0.08(-2.50%)
Oct 13, 2017 3.185 3.266 3.144 3.266 15,085 +0.12(+3.90%)
Oct 12, 2017 3.185 3.225 3.144 3.144 16,389 -0.04(-1.28%)
Oct 11, 2017 3.185 3.225 3.185 3.185 33,727 +0.00(+0.00%)
Oct 10, 2017 3.266 3.266 3.185 3.185 12,530 -0.04(-1.27%)
Oct 09, 2017 3.266 3.266 3.185 3.225 41,992 -0.04(-1.25%)
Oct 06, 2017 3.225 3.266 3.205 3.266 23,921 +0.00(+0.00%)
Oct 05, 2017 3.225 3.266 3.225 3.266 16,071 +0.04(+1.27%)
Oct 04, 2017 3.266 3.266 3.225 3.225 1,625 +0.00(+0.00%)
Oct 03, 2017 3.243 3.307 3.225 3.225 6,327 +0.00(+0.00%)
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.