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 (%)
May 29, 2020 2.570 2.570 2.510 2.536 8,204 +0.05(+2.09%)
May 28, 2020 2.562 2.562 2.484 2.484 3,226 -0.12(-4.65%)
May 27, 2020 2.397 2.622 2.397 2.605 13,217 +0.03(+1.35%)
May 26, 2020 2.562 2.612 2.510 2.570 14,702 +0.08(+3.13%)
May 22, 2020 2.492 2.492 2.397 2.492 11,208 +0.05(+2.13%)
May 21, 2020 2.501 2.510 2.440 2.440 19,064 -0.04(-1.74%)
May 20, 2020 2.475 2.497 2.466 2.484 17,634 +0.01(+0.35%)
May 19, 2020 2.614 2.683 2.475 2.475 20,201 -0.12(-4.67%)
May 18, 2020 2.665 2.761 2.553 2.596 7,193 +0.05(+2.04%)
May 15, 2020 2.622 2.631 2.536 2.544 7,626 -0.17(-6.37%)
May 14, 2020 2.596 2.717 2.492 2.717 13,875 +0.12(+4.67%)
May 13, 2020 2.588 2.596 2.492 2.596 9,569 +0.02(+0.67%)
May 12, 2020 2.536 2.624 2.536 2.579 11,039 +0.05(+2.05%)
May 11, 2020 2.553 2.717 2.527 2.527 32,379 -0.13(-4.89%)
May 08, 2020 2.709 2.899 2.566 2.657 32,007 -0.01(-0.32%)
May 07, 2020 2.466 2.683 2.466 2.665 28,761 +0.16(+6.21%)
May 06, 2020 2.475 2.596 2.471 2.510 20,787 -0.01(-0.34%)
May 05, 2020 2.631 2.674 2.518 2.518 20,858 +0.00(+0.00%)
May 04, 2020 2.553 2.717 2.493 2.518 18,227 +0.01(+0.34%)
May 01, 2020 2.743 2.908 2.492 2.510 63,322 -0.23(-8.37%)
Apr 30, 2020 2.653 2.739 2.645 2.739 5,226 +0.13(+4.93%)
Apr 29, 2020 2.584 2.748 2.584 2.610 10,283 +0.03(+1.33%)
Apr 28, 2020 2.576 2.937 2.576 2.576 7,985 +0.05(+2.04%)
Apr 27, 2020 2.394 2.670 2.361 2.524 38,034 +0.21(+8.89%)
Apr 24, 2020 2.335 2.370 2.318 2.318 1,281 -0.02(-0.74%)
Apr 23, 2020 2.327 2.335 2.327 2.335 604 -0.01(-0.37%)
Apr 22, 2020 2.335 2.344 2.327 2.344 2,067 +0.01(+0.31%)
Apr 21, 2020 2.353 2.353 2.324 2.337 6,747 -0.01(-0.50%)
Apr 20, 2020 2.399 2.399 2.349 2.349 7,046 -0.02(-0.90%)
Apr 17, 2020 2.293 2.387 2.287 2.370 4,425 +0.21(+9.96%)
Apr 16, 2020 2.275 2.275 2.145 2.155 46,143 -0.15(-6.69%)
Apr 15, 2020 2.378 2.378 2.275 2.310 15,657 -0.03(-1.10%)
Apr 14, 2020 2.516 2.542 2.318 2.335 32,817 -0.11(-4.56%)
Apr 13, 2020 2.344 2.464 2.344 2.447 3,368 +0.05(+2.15%)
Apr 09, 2020 2.344 2.615 2.335 2.396 40,645 +0.14(+6.08%)
Apr 08, 2020 2.198 2.258 2.190 2.258 41,010 +0.06(+2.73%)
Apr 07, 2020 2.370 2.370 2.198 2.198 22,336 -0.16(-6.91%)
Apr 06, 2020 2.430 2.456 2.318 2.361 19,744 +0.01(+0.36%)
Apr 03, 2020 2.293 2.353 2.198 2.353 27,019 +0.13(+5.79%)
Apr 02, 2020 2.396 2.404 2.198 2.224 26,044 -0.17(-7.17%)
Apr 01, 2020 2.250 2.404 2.207 2.396 17,856 +0.15(+6.49%)
Mar 31, 2020 2.312 2.395 2.250 2.250 33,616 -0.03(-1.50%)
Mar 30, 2020 2.267 2.318 2.241 2.284 20,046 -0.15(-6.34%)
Mar 27, 2020 2.267 2.512 2.267 2.439 40,063 +0.16(+7.17%)
Mar 26, 2020 2.104 2.275 2.026 2.275 125,621 +0.22(+10.88%)
Mar 25, 2020 2.207 2.426 2.031 2.052 50,765 -0.15(-6.64%)
Mar 24, 2020 2.232 2.293 2.181 2.198 32,145 +0.00(+0.00%)
Mar 23, 2020 2.550 2.550 2.198 2.198 123,122 -0.41(-15.79%)
Mar 20, 2020 2.756 2.838 2.559 2.610 38,782 +0.03(+1.00%)
Mar 19, 2020 2.632 3.065 2.539 2.584 37,476 -0.08(-2.90%)
Mar 18, 2020 2.962 2.971 2.593 2.662 75,877 -0.31(-10.40%)
Mar 17, 2020 3.091 3.100 2.962 2.971 16,508 -0.06(-1.98%)
Mar 16, 2020 3.143 3.143 2.919 3.031 100,022 -0.15(-4.59%)
Mar 13, 2020 2.799 3.238 2.799 3.177 13,859 +0.43(+15.62%)
Mar 12, 2020 3.220 3.259 2.748 2.748 109,553 -0.47(-14.67%)
Mar 11, 2020 3.254 3.301 3.220 3.220 112,103 +0.00(+0.00%)
Mar 10, 2020 3.220 3.332 3.220 3.220 24,972 -0.04(-1.32%)
Mar 09, 2020 3.392 3.392 3.220 3.263 77,173 -0.13(-3.80%)
Mar 06, 2020 3.400 3.426 3.392 3.392 37,734 -0.02(-0.50%)
Mar 05, 2020 3.426 3.435 3.400 3.409 39,260 -0.01(-0.25%)
Mar 04, 2020 3.417 3.435 3.417 3.417 11,355 +0.00(+0.00%)
Mar 03, 2020 3.417 3.435 3.400 3.417 121,718 -0.01(-0.25%)
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.