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

Ameriserv Financial (NQ: ASRV )

2.400 -0.050 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 3.810 3.812 3.704 3.794 27,673 +0.01(+0.36%)
Apr 29, 2021 3.861 3.861 3.763 3.781 46,721 -0.04(-0.94%)
Apr 28, 2021 3.817 3.835 3.817 3.817 15,726 +0.00(+0.00%)
Apr 27, 2021 3.763 3.843 3.754 3.817 84,376 +0.05(+1.43%)
Apr 26, 2021 3.772 3.772 3.727 3.763 16,314 +0.01(+0.24%)
Apr 23, 2021 3.691 3.762 3.655 3.754 57,126 +0.08(+2.20%)
Apr 22, 2021 3.529 3.673 3.529 3.673 24,264 +0.17(+4.87%)
Apr 21, 2021 3.538 3.574 3.439 3.502 36,251 -0.03(-0.76%)
Apr 20, 2021 3.592 3.592 3.502 3.529 13,308 -0.06(-1.75%)
Apr 19, 2021 3.592 3.637 3.592 3.592 16,333 +0.00(+0.00%)
Apr 16, 2021 3.592 3.655 3.592 3.592 64,587 -0.01(-0.25%)
Apr 15, 2021 3.601 3.619 3.570 3.601 25,548 +0.01(+0.25%)
Apr 14, 2021 3.628 3.628 3.520 3.592 8,414 -0.01(-0.25%)
Apr 13, 2021 3.511 3.619 3.421 3.601 51,794 +0.13(+3.62%)
Apr 12, 2021 3.412 3.475 3.377 3.475 80,726 +0.06(+1.84%)
Apr 09, 2021 3.430 3.457 3.296 3.412 90,756 +0.00(+0.00%)
Apr 08, 2021 3.511 3.574 3.394 3.412 248,976 -0.11(-3.06%)
Apr 07, 2021 3.610 3.610 3.511 3.520 12,045 -0.08(-2.24%)
Apr 06, 2021 3.601 3.601 3.511 3.601 9,732 +0.01(+0.25%)
Apr 05, 2021 3.592 3.628 3.511 3.592 14,209 -0.01(-0.25%)
Apr 01, 2021 3.691 3.691 3.502 3.601 72,270 -0.04(-1.23%)
Mar 31, 2021 3.610 3.700 3.547 3.646 40,107 +0.00(+0.12%)
Mar 30, 2021 3.727 3.745 3.592 3.641 12,640 -0.08(-2.05%)
Mar 29, 2021 3.727 3.790 3.700 3.718 17,077 -0.01(-0.24%)
Mar 26, 2021 3.664 3.727 3.620 3.727 24,609 +0.03(+0.73%)
Mar 25, 2021 3.700 3.727 3.601 3.700 91,704 -0.01(-0.24%)
Mar 24, 2021 3.655 3.754 3.591 3.709 48,433 +0.14(+4.03%)
Mar 23, 2021 3.799 3.799 3.547 3.565 21,676 -0.24(-6.37%)
Mar 22, 2021 3.781 3.843 3.583 3.808 53,795 +0.08(+2.17%)
Mar 19, 2021 3.861 3.888 3.727 3.727 52,226 -0.22(-5.47%)
Mar 18, 2021 3.843 3.978 3.673 3.942 73,605 +0.12(+3.05%)
Mar 17, 2021 3.655 3.861 3.556 3.826 111,011 +0.03(+0.71%)
Mar 16, 2021 3.736 3.817 3.511 3.799 62,616 +0.05(+1.44%)
Mar 15, 2021 3.556 3.817 3.475 3.745 133,469 +0.23(+6.65%)
Mar 12, 2021 3.403 3.574 3.359 3.511 94,542 +0.14(+4.27%)
Mar 11, 2021 3.439 3.439 3.341 3.368 25,829 -0.02(-0.53%)
Mar 10, 2021 3.341 3.457 3.341 3.385 59,696 -0.02(-0.53%)
Mar 09, 2021 3.412 3.529 3.394 3.403 31,088 -0.13(-3.56%)
Mar 08, 2021 3.224 3.529 3.222 3.529 79,522 +0.25(+7.67%)
Mar 05, 2021 3.296 3.304 3.202 3.278 74,609 -0.03(-0.82%)
Mar 04, 2021 3.377 3.377 3.188 3.305 116,847 -0.04(-1.08%)
Mar 03, 2021 3.368 3.502 3.296 3.341 95,210 -0.02(-0.53%)
Mar 02, 2021 3.403 3.439 3.323 3.359 69,211 -0.08(-2.35%)
Mar 01, 2021 3.368 3.524 3.314 3.439 227,590 -0.06(-1.79%)
Feb 26, 2021 3.673 3.727 3.368 3.502 446,430 -0.40(-10.34%)
Feb 25, 2021 4.310 4.795 3.601 3.906 6,456,510 +0.22(+5.84%)
Feb 24, 2021 3.646 3.727 3.637 3.691 41,660 +0.07(+1.99%)
Feb 23, 2021 3.628 3.682 3.484 3.619 33,143 -0.03(-0.74%)
Feb 22, 2021 3.575 3.679 3.513 3.646 48,007 +0.13(+3.57%)
Feb 19, 2021 3.350 3.529 3.350 3.520 24,498 +0.14(+4.22%)
Feb 18, 2021 3.412 3.435 3.375 3.378 13,580 -0.07(-2.05%)
Feb 17, 2021 3.583 3.592 3.448 3.448 11,331 -0.11(-3.03%)
Feb 16, 2021 3.592 3.592 3.547 3.556 18,267 +0.03(+0.76%)
Feb 12, 2021 3.538 3.546 3.483 3.529 5,011 +0.02(+0.51%)
Feb 11, 2021 3.448 3.547 3.403 3.511 54,318 +0.03(+0.77%)
Feb 10, 2021 3.421 3.520 3.314 3.484 70,157 +0.02(+0.52%)
Feb 09, 2021 3.332 3.511 3.249 3.466 38,944 +0.08(+2.39%)
Feb 08, 2021 3.466 3.493 3.296 3.385 48,733 -0.11(-3.09%)
Feb 05, 2021 3.314 3.661 3.274 3.493 197,547 +0.23(+7.02%)
Feb 04, 2021 3.095 3.300 3.041 3.264 27,951 +0.22(+7.33%)
Feb 03, 2021 3.086 3.122 3.041 3.041 7,302 -0.00(-0.00%)
Feb 02, 2021 3.086 3.086 3.041 3.041 2,222 -0.00(-0.14%)
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.