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 (%)
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%)
Mar 02, 2020 3.443 3.443 3.426 3.426 34,826 -0.03(-0.99%)
Feb 28, 2020 3.495 3.503 3.460 3.460 49,380 -0.01(-0.25%)
Feb 27, 2020 3.503 3.503 3.469 3.469 78,075 -0.03(-0.98%)
Feb 26, 2020 3.512 3.514 3.503 3.503 30,598 -0.01(-0.24%)
Feb 25, 2020 3.512 3.520 3.503 3.512 18,968 -0.01(-0.24%)
Feb 24, 2020 3.529 3.529 3.512 3.520 30,246 -0.02(-0.49%)
Feb 21, 2020 3.546 3.546 3.538 3.538 2,795 +0.00(+0.00%)
Feb 20, 2020 3.535 3.546 3.535 3.538 1,562 +0.02(+0.49%)
Feb 19, 2020 3.529 3.546 3.520 3.520 5,557 -0.03(-0.73%)
Feb 18, 2020 3.572 3.572 3.520 3.546 28,485 -0.01(-0.24%)
Feb 14, 2020 3.563 3.565 3.538 3.555 5,590 +0.01(+0.17%)
Feb 13, 2020 3.555 3.563 3.546 3.549 9,683 -0.01(-0.41%)
Feb 12, 2020 3.555 3.572 3.555 3.563 9,575 -0.01(-0.24%)
Feb 11, 2020 3.555 3.572 3.546 3.572 4,338 +0.02(+0.48%)
Feb 10, 2020 3.546 3.563 3.539 3.555 12,491 +0.01(+0.36%)
Feb 07, 2020 3.555 3.563 3.542 3.542 10,598 -0.00(-0.12%)
Feb 06, 2020 3.563 3.572 3.538 3.546 26,455 +0.02(+0.49%)
Feb 05, 2020 3.546 3.563 3.529 3.529 11,270 -0.01(-0.24%)
Feb 04, 2020 3.520 3.563 3.520 3.538 11,397 +0.02(+0.49%)
Feb 03, 2020 3.520 3.563 3.520 3.520 9,806 +0.00(+0.00%)
Jan 31, 2020 3.538 3.563 3.520 3.520 14,907 +0.00(+0.12%)
Jan 30, 2020 3.533 3.542 3.516 3.516 25,378 -0.02(-0.48%)
Jan 29, 2020 3.542 3.550 3.533 3.533 21,540 -0.01(-0.24%)
Jan 28, 2020 3.542 3.576 3.537 3.542 40,677 +0.02(+0.48%)
Jan 27, 2020 3.533 3.565 3.525 3.525 29,924 -0.01(-0.24%)
Jan 24, 2020 3.567 3.576 3.533 3.533 31,285 -0.02(-0.48%)
Jan 23, 2020 3.559 3.593 3.550 3.550 7,590 -0.03(-0.72%)
Jan 22, 2020 3.601 3.601 3.550 3.576 18,136 -0.03(-0.71%)
Jan 21, 2020 3.567 3.601 3.542 3.601 6,794 +0.04(+0.99%)
Jan 17, 2020 3.567 3.567 3.550 3.566 4,452 +0.01(+0.20%)
Jan 16, 2020 3.542 3.567 3.542 3.559 32,582 +0.03(+0.97%)
Jan 15, 2020 3.567 3.567 3.525 3.525 20,902 -0.04(-1.20%)
Jan 14, 2020 3.567 3.584 3.567 3.567 12,968 +0.00(+0.00%)
Jan 13, 2020 3.601 3.653 3.559 3.567 16,010 -0.02(-0.48%)
Jan 10, 2020 3.567 3.601 3.559 3.584 21,911 +0.02(+0.48%)
Jan 09, 2020 3.576 3.584 3.559 3.567 6,131 -0.01(-0.24%)
Jan 08, 2020 3.576 3.601 3.542 3.576 12,326 -0.03(-0.71%)
Jan 07, 2020 3.584 3.618 3.584 3.601 3,142 +0.03(+0.96%)
Jan 06, 2020 3.619 3.619 3.567 3.567 5,044 +0.03(+0.72%)
Jan 03, 2020 3.619 3.627 3.542 3.542 17,810 -0.08(-2.12%)
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.