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 (%)
Jul 31, 2017 3.295 3.335 3.213 3.213 31,996 -0.08(-2.47%)
Jul 28, 2017 3.213 3.295 3.213 3.295 24,550 +0.08(+2.53%)
Jul 27, 2017 3.213 3.254 3.213 3.213 20,503 +0.00(+0.00%)
Jul 26, 2017 3.213 3.254 3.173 3.213 67,397 +0.00(+0.00%)
Jul 25, 2017 3.213 3.254 3.213 3.213 38,812 +0.00(+0.00%)
Jul 24, 2017 3.213 3.254 3.173 3.213 19,716 +0.00(+0.00%)
Jul 21, 2017 3.254 3.152 3.213 97,407 +0.00(+0.00%)
Jul 20, 2017 3.173 3.254 3.152 3.213 60,925 +0.00(+0.00%)
Jul 19, 2017 3.213 3.254 3.152 3.213 142,106 -0.04(-1.25%)
Jul 18, 2017 3.132 3.254 3.132 3.254 80,760 +0.12(+3.90%)
Jul 17, 2017 3.173 3.213 3.132 3.132 81,617 -0.07(-2.30%)
Jul 14, 2017 3.217 3.217 3.173 3.206 32,006 -0.01(-0.24%)
Jul 13, 2017 3.238 3.254 3.213 3.213 10,818 -0.04(-1.25%)
Jul 12, 2017 3.213 3.295 3.213 3.254 3,243 +0.04(+1.27%)
Jul 11, 2017 3.213 3.295 3.213 3.213 5,613 -0.04(-1.25%)
Jul 10, 2017 3.254 3.295 3.254 3.254 8,571 +0.00(+0.00%)
Jul 07, 2017 3.234 3.254 3.213 3.254 10,434 +0.02(+0.63%)
Jul 06, 2017 3.213 3.254 3.213 3.234 7,647 +0.02(+0.63%)
Jul 05, 2017 3.295 3.299 3.213 3.213 13,950 -0.08(-2.47%)
Jul 03, 2017 3.376 3.376 3.213 3.295 17,997 -0.08(-2.41%)
Jun 30, 2017 3.376 3.376 3.335 3.376 1,841 +0.04(+1.22%)
Jun 29, 2017 3.376 3.376 3.322 3.335 5,548 +0.00(+0.00%)
Jun 28, 2017 3.335 3.376 3.306 3.335 6,544 +0.00(+0.00%)
Jun 27, 2017 3.295 3.335 3.295 3.335 7,672 +0.04(+1.23%)
Jun 26, 2017 3.295 3.376 3.295 3.295 5,805 -0.04(-1.22%)
Jun 23, 2017 3.295 3.335 3.270 3.335 16,120 +0.04(+1.23%)
Jun 22, 2017 3.295 3.335 3.254 3.295 9,404 -0.04(-1.22%)
Jun 21, 2017 3.335 3.376 3.295 3.335 11,536 +0.00(+0.00%)
Jun 20, 2017 3.335 3.376 3.310 3.335 6,765 -0.04(-1.20%)
Jun 19, 2017 3.376 3.417 3.314 3.376 89,924 +0.04(+1.22%)
Jun 16, 2017 3.376 3.381 3.295 3.335 22,230 -0.04(-1.20%)
Jun 15, 2017 3.335 3.376 3.335 3.376 14,308 +0.04(+1.22%)
Jun 14, 2017 3.356 3.417 3.217 3.335 24,741 -0.04(-1.20%)
Jun 13, 2017 3.417 3.417 3.335 3.376 7,833 -0.04(-1.19%)
Jun 12, 2017 3.417 3.417 3.335 3.417 30,744 +0.00(+0.00%)
Jun 09, 2017 3.417 3.457 3.376 3.417 65,021 +0.00(+0.00%)
Jun 08, 2017 3.335 3.417 3.323 3.417 14,577 +0.12(+3.70%)
Jun 07, 2017 3.335 3.376 3.295 3.295 35,460 -0.04(-1.22%)
Jun 06, 2017 3.335 3.376 3.335 3.335 35,580 -0.04(-1.20%)
Jun 05, 2017 3.417 3.417 3.376 3.376 26,051 -0.04(-1.19%)
Jun 02, 2017 3.335 3.417 3.335 3.417 32,204 +0.08(+2.44%)
Jun 01, 2017 3.417 3.417 3.335 3.335 53,555 -0.08(-2.38%)
May 31, 2017 3.376 3.417 3.335 3.417 77,406 +0.04(+1.20%)
May 30, 2017 3.335 3.376 3.295 3.376 43,742 +0.04(+1.22%)
May 26, 2017 3.295 3.339 3.295 3.335 49,552 +0.02(+0.61%)
May 25, 2017 3.254 3.335 3.254 3.315 72,783 +0.02(+0.62%)
May 24, 2017 3.254 3.335 3.213 3.295 104,763 +0.04(+1.25%)
May 23, 2017 3.213 3.295 3.213 3.254 75,129 +0.00(+0.00%)
May 22, 2017 3.254 3.295 3.213 3.254 48,839 +0.00(+0.00%)
May 19, 2017 3.254 3.254 3.213 3.254 15,914 +0.00(+0.00%)
May 18, 2017 3.173 3.254 3.173 3.254 13,846 +0.04(+1.27%)
May 17, 2017 3.254 3.295 3.173 3.213 32,039 -0.04(-1.25%)
May 16, 2017 3.254 3.254 3.217 3.254 16,272 +0.00(+0.00%)
May 15, 2017 3.295 3.295 3.213 3.254 32,054 -0.04(-1.23%)
May 12, 2017 3.213 3.295 3.213 3.295 42,039 +0.04(+1.25%)
May 11, 2017 3.190 3.254 3.132 3.254 56,769 +0.00(+0.00%)
May 10, 2017 3.254 3.295 3.132 3.254 49,364 +0.00(+0.00%)
May 09, 2017 3.295 3.335 3.213 3.254 49,165 -0.04(-1.23%)
May 08, 2017 3.335 3.335 3.295 3.295 36,430 -0.04(-1.22%)
May 05, 2017 3.335 3.356 3.295 3.335 60,596 +0.04(+1.23%)
May 04, 2017 3.291 3.335 3.213 3.295 98,816 +0.01(+0.37%)
May 03, 2017 3.161 3.283 3.161 3.283 50,741 +0.08(+2.53%)
May 02, 2017 3.201 3.283 3.201 3.201 36,178 +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.