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 (%)
Mar 28, 2024 2.667 2.687 2.568 2.568 3,601 -0.11(-4.06%)
Mar 27, 2024 2.716 2.759 2.647 2.677 2,016 -0.04(-1.45%)
Mar 26, 2024 2.637 2.746 2.637 2.716 6,028 +0.05(+1.85%)
Mar 25, 2024 2.697 2.697 2.667 2.667 3,898 -0.03(-1.10%)
Mar 22, 2024 2.726 2.746 2.687 2.697 4,507 +0.01(+0.37%)
Mar 21, 2024 2.608 2.711 2.608 2.687 13,893 +0.09(+3.42%)
Mar 20, 2024 2.341 2.598 2.341 2.598 17,334 +0.24(+10.04%)
Mar 19, 2024 2.558 2.568 2.361 2.361 34,647 -0.17(-6.64%)
Mar 18, 2024 2.598 2.598 2.529 2.529 6,445 -0.05(-1.92%)
Mar 15, 2024 2.548 2.606 2.519 2.578 11,732 -0.01(-0.38%)
Mar 14, 2024 2.469 2.588 2.469 2.588 11,751 +0.12(+4.80%)
Mar 13, 2024 2.539 2.539 2.440 2.469 12,254 +0.00(+0.00%)
Mar 12, 2024 2.519 2.648 2.469 2.469 20,211 -0.11(-4.21%)
Mar 11, 2024 2.637 2.637 2.519 2.578 33,256 -0.01(-0.38%)
Mar 08, 2024 2.578 2.619 2.568 2.588 16,492 +0.05(+1.95%)
Mar 07, 2024 2.558 2.627 2.479 2.539 21,222 +0.00(+0.00%)
Mar 06, 2024 2.578 2.695 2.529 2.539 14,981 +0.01(+0.39%)
Mar 05, 2024 2.539 2.687 2.519 2.529 31,342 +0.01(+0.39%)
Mar 04, 2024 2.627 2.627 2.519 2.519 4,031 -0.11(-4.14%)
Mar 01, 2024 2.637 2.697 2.627 2.627 5,258 -0.06(-2.21%)
Feb 29, 2024 2.677 2.795 2.677 2.687 5,248 -0.03(-1.09%)
Feb 28, 2024 2.687 2.726 2.687 2.716 7,395 +0.10(+3.77%)
Feb 27, 2024 2.598 2.706 2.598 2.618 9,669 -0.05(-1.85%)
Feb 26, 2024 2.805 2.805 2.618 2.667 22,966 -0.16(-5.59%)
Feb 23, 2024 2.855 2.884 2.716 2.825 26,930 -0.01(-0.35%)
Feb 22, 2024 2.825 2.835 2.751 2.835 17,717 -0.03(-1.03%)
Feb 21, 2024 2.874 2.904 2.825 2.864 27,864 -0.02(-0.68%)
Feb 20, 2024 2.924 2.934 2.884 2.884 12,882 +0.01(+0.34%)
Feb 16, 2024 2.884 2.914 2.864 2.874 170,536 -0.01(-0.34%)
Feb 15, 2024 2.825 2.893 2.825 2.884 21,807 +0.06(+2.10%)
Feb 14, 2024 2.766 2.864 2.766 2.825 34,587 +0.16(+5.93%)
Feb 13, 2024 2.790 2.790 2.667 2.667 18,731 -0.11(-3.91%)
Feb 12, 2024 2.914 2.934 2.776 2.776 9,539 -0.13(-4.42%)
Feb 09, 2024 2.845 2.904 2.756 2.904 60,003 +0.03(+1.03%)
Feb 08, 2024 2.855 2.993 2.805 2.874 13,717 -0.07(-2.35%)
Feb 07, 2024 2.953 3.023 2.815 2.944 60,549 -0.03(-1.00%)
Feb 06, 2024 2.963 3.023 2.963 2.973 69,069 +0.00(+0.00%)
Feb 05, 2024 2.953 3.092 2.953 2.973 2,633 -0.12(-3.83%)
Feb 02, 2024 2.953 3.102 2.953 3.092 12,342 +0.06(+1.95%)
Feb 01, 2024 3.091 3.111 2.986 3.032 63,307 +0.13(+4.38%)
Jan 31, 2024 2.895 3.108 2.866 2.905 15,698 -0.19(-6.01%)
Jan 30, 2024 3.130 3.130 3.091 3.091 5,776 -0.04(-1.25%)
Jan 29, 2024 3.130 3.130 3.130 3.130 639 +0.04(+1.27%)
Jan 26, 2024 2.954 3.091 2.935 3.091 4,183 -0.05(-1.56%)
Jan 25, 2024 2.891 3.140 2.891 3.140 12,878 +0.18(+5.94%)
Jan 24, 2024 2.954 2.964 2.856 2.964 2,989 +0.02(+0.66%)
Jan 23, 2024 2.993 3.150 2.935 2.944 19,910 -0.06(-1.95%)
Jan 22, 2024 3.081 3.199 3.003 3.003 5,614 -0.07(-2.23%)
Jan 19, 2024 3.052 3.072 3.052 3.072 1,403 +0.02(+0.64%)
Jan 18, 2024 3.101 3.101 3.023 3.052 1,133 +0.02(+0.65%)
Jan 17, 2024 3.042 3.057 3.032 3.032 2,825 -0.01(-0.32%)
Jan 16, 2024 3.042 3.062 3.042 3.042 505 -0.04(-1.27%)
Jan 12, 2024 3.120 3.120 3.042 3.081 1,786 -0.03(-0.94%)
Jan 11, 2024 3.013 3.120 3.013 3.111 2,619 +0.06(+1.92%)
Jan 10, 2024 3.052 3.052 3.052 3.052 1,402 +0.00(+0.00%)
Jan 09, 2024 3.101 3.120 3.052 3.052 2,938 -0.10(-3.11%)
Jan 08, 2024 3.052 3.189 3.052 3.150 1,616 +0.00(+0.00%)
Jan 05, 2024 3.042 3.179 3.042 3.150 13,145 -0.04(-1.23%)
Jan 04, 2024 3.052 3.208 3.052 3.189 10,396 -0.01(-0.31%)
Jan 03, 2024 3.228 3.228 3.130 3.199 5,196 +0.03(+0.93%)
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.