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

Ameriserv Financial (NQ: ASRV )

2.700 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 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%)
Aug 01, 2006 3.454 3.682 3.454 3.644 14,543 +0.11(+3.23%)
Jul 31, 2006 3.507 3.728 3.416 3.530 13,899 +0.05(+1.31%)
Jul 28, 2006 3.461 3.568 3.431 3.484 7,701 -0.05(-1.51%)
Jul 27, 2006 3.385 3.659 3.385 3.537 11,856 +0.11(+3.10%)
Jul 26, 2006 3.469 3.697 3.431 3.431 15,778 -0.07(-1.96%)
Jul 25, 2006 3.606 3.720 3.477 3.499 8,950 -0.17(-4.56%)
Jul 24, 2006 3.629 3.712 3.629 3.667 8,610 +0.05(+1.26%)
Jul 21, 2006 3.674 3.728 3.621 3.621 5,060 -0.08(-2.26%)
Jul 20, 2006 3.644 3.712 3.644 3.705 6,966 +0.08(+2.10%)
Jul 19, 2006 3.652 3.773 3.629 3.629 7,887 -0.06(-1.65%)
Jul 18, 2006 3.644 3.773 3.644 3.690 13,996 -0.05(-1.42%)
Jul 17, 2006 3.739 3.766 3.735 3.743 10,844 +0.02(+0.41%)
Jul 14, 2006 3.728 3.735 3.712 3.728 3,539 +0.02(+0.41%)
Jul 13, 2006 3.732 3.743 3.712 3.712 2,303 -0.06(-1.61%)
Jul 12, 2006 3.750 3.773 3.732 3.773 20,121 +0.05(+1.22%)
Jul 11, 2006 3.712 3.728 3.705 3.728 12,093 +0.03(+0.82%)
Jul 10, 2006 3.705 3.712 3.697 3.697 3,103 -0.02(-0.41%)
Jul 07, 2006 3.712 3.712 3.705 3.712 9,639 +0.01(+0.21%)
Jul 06, 2006 3.728 3.728 3.705 3.705 4,324 -0.05(-1.22%)
Jul 05, 2006 3.659 3.781 3.659 3.750 7,877 +0.01(+0.20%)
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.