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 31, 2024 2.469 2.587 2.340 2.350 17,589 -0.06(-2.46%)
May 30, 2024 2.617 2.775 2.350 2.409 62,851 -0.16(-6.15%)
May 29, 2024 2.528 2.794 2.528 2.567 5,879 +0.05(+1.93%)
May 28, 2024 2.646 2.716 2.519 2.519 9,280 -0.13(-4.82%)
May 24, 2024 2.804 2.804 2.636 2.646 1,690 +0.06(+2.29%)
May 23, 2024 2.745 2.784 2.528 2.587 3,248 -0.12(-4.38%)
May 22, 2024 2.419 2.706 2.419 2.706 24,432 +0.24(+9.60%)
May 21, 2024 2.775 2.864 2.469 2.469 50,749 -0.36(-12.59%)
May 20, 2024 2.814 2.864 2.770 2.824 16,175 +0.06(+2.14%)
May 17, 2024 2.745 2.765 2.676 2.765 6,472 +0.05(+1.82%)
May 16, 2024 2.666 2.715 2.637 2.715 8,848 +0.01(+0.36%)
May 15, 2024 2.627 2.706 2.627 2.706 10,922 +0.05(+1.86%)
May 14, 2024 2.469 2.656 2.449 2.656 22,792 +0.02(+0.75%)
May 13, 2024 2.617 2.666 2.498 2.636 18,436 -0.03(-1.11%)
May 10, 2024 2.498 2.666 2.488 2.666 4,362 +0.10(+3.85%)
May 09, 2024 2.419 2.567 2.419 2.567 9,234 +0.11(+4.42%)
May 08, 2024 2.409 2.459 2.400 2.459 15,512 +0.14(+5.96%)
May 07, 2024 2.340 2.439 2.321 2.321 29,193 -0.04(-1.67%)
May 06, 2024 2.340 2.439 2.340 2.360 43,828 -0.01(-0.42%)
May 03, 2024 2.321 2.439 2.321 2.370 15,059 -0.02(-0.83%)
May 02, 2024 2.390 2.399 2.312 2.390 51,553 +0.01(+0.41%)
May 01, 2024 2.390 2.399 2.292 2.380 16,207 +0.02(+0.83%)
Apr 30, 2024 2.360 2.390 2.204 2.360 33,913 -0.03(-1.22%)
Apr 29, 2024 2.487 2.565 2.390 2.390 28,312 -0.06(-2.39%)
Apr 26, 2024 2.604 2.677 2.448 2.448 35,081 -0.27(-10.04%)
Apr 25, 2024 2.653 2.731 2.585 2.721 7,500 +0.03(+1.09%)
Apr 24, 2024 2.565 2.692 2.565 2.692 6,066 +0.13(+4.94%)
Apr 23, 2024 2.594 2.635 2.390 2.565 3,956 +0.04(+1.54%)
Apr 22, 2024 2.682 2.682 2.526 2.526 7,494 -0.15(-5.47%)
Apr 19, 2024 2.624 2.672 2.497 2.672 4,305 +0.05(+1.86%)
Apr 18, 2024 2.536 2.633 2.526 2.624 8,892 +0.12(+4.67%)
Apr 17, 2024 2.370 2.575 2.370 2.507 44,825 +0.14(+5.76%)
Apr 16, 2024 2.321 2.370 2.321 2.370 12,524 +0.13(+5.65%)
Apr 15, 2024 2.331 2.331 2.234 2.243 24,364 -0.09(-3.77%)
Apr 12, 2024 2.234 2.331 2.234 2.331 5,104 -0.02(-0.83%)
Apr 11, 2024 2.253 2.351 2.253 2.351 1,028 +0.07(+2.99%)
Apr 10, 2024 2.253 2.321 2.195 2.282 45,881 +0.02(+0.86%)
Apr 09, 2024 2.243 2.380 2.243 2.263 7,203 +0.01(+0.43%)
Apr 08, 2024 2.370 2.466 2.253 2.253 32,549 -0.17(-6.85%)
Apr 05, 2024 2.419 2.419 2.342 2.419 1,906 -0.05(-1.98%)
Apr 04, 2024 2.477 2.507 2.429 2.468 4,752 +0.04(+1.61%)
Apr 03, 2024 2.380 2.438 2.380 2.429 12,428 +0.10(+4.18%)
Apr 02, 2024 2.214 2.331 2.214 2.331 6,833 +0.06(+2.58%)
Apr 01, 2024 2.536 2.585 2.253 2.273 34,276 -0.26(-10.38%)
Mar 28, 2024 2.633 2.654 2.536 2.536 3,646 -0.11(-4.06%)
Mar 27, 2024 2.682 2.724 2.614 2.643 2,042 -0.04(-1.45%)
Mar 26, 2024 2.604 2.711 2.604 2.682 6,105 +0.05(+1.85%)
Mar 25, 2024 2.663 2.663 2.633 2.633 3,948 -0.03(-1.10%)
Mar 22, 2024 2.692 2.711 2.653 2.663 4,564 +0.01(+0.37%)
Mar 21, 2024 2.575 2.677 2.575 2.653 14,069 +0.09(+3.42%)
Mar 20, 2024 2.312 2.565 2.312 2.565 17,554 +0.23(+10.04%)
Mar 19, 2024 2.526 2.536 2.331 2.331 35,087 -0.17(-6.64%)
Mar 18, 2024 2.565 2.565 2.497 2.497 6,527 -0.05(-1.92%)
Mar 15, 2024 2.516 2.574 2.487 2.546 11,881 -0.01(-0.38%)
Mar 14, 2024 2.438 2.555 2.438 2.555 11,901 +0.12(+4.80%)
Mar 13, 2024 2.507 2.507 2.409 2.438 12,409 +0.00(+0.00%)
Mar 12, 2024 2.487 2.615 2.438 2.438 20,468 -0.11(-4.21%)
Mar 11, 2024 2.604 2.604 2.487 2.546 33,678 -0.01(-0.38%)
Mar 08, 2024 2.546 2.586 2.536 2.555 16,702 +0.05(+1.95%)
Mar 07, 2024 2.526 2.594 2.448 2.507 21,492 +0.00(+0.00%)
Mar 06, 2024 2.546 2.662 2.497 2.507 15,171 +0.01(+0.39%)
Mar 05, 2024 2.507 2.653 2.487 2.497 31,741 +0.01(+0.39%)
Mar 04, 2024 2.594 2.594 2.487 2.487 4,082 -0.11(-4.14%)
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.