Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameriserv Financial (NQ: ASRV )

2.450 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2024 2.390 2.420 2.232 2.390 33,488 -0.03(-1.22%)
Apr 29, 2024 2.519 2.598 2.420 2.420 27,957 -0.06(-2.39%)
Apr 26, 2024 2.637 2.711 2.479 2.479 34,641 -0.28(-10.04%)
Apr 25, 2024 2.687 2.766 2.618 2.756 7,406 +0.03(+1.09%)
Apr 24, 2024 2.598 2.726 2.598 2.726 5,990 +0.13(+4.94%)
Apr 23, 2024 2.627 2.668 2.420 2.598 3,906 +0.04(+1.54%)
Apr 22, 2024 2.716 2.716 2.558 2.558 7,400 -0.15(-5.47%)
Apr 19, 2024 2.657 2.706 2.529 2.706 4,251 +0.05(+1.86%)
Apr 18, 2024 2.568 2.667 2.558 2.657 8,780 +0.12(+4.67%)
Apr 17, 2024 2.400 2.608 2.400 2.539 44,262 +0.14(+5.76%)
Apr 16, 2024 2.351 2.400 2.351 2.400 12,367 +0.13(+5.65%)
Apr 15, 2024 2.361 2.361 2.262 2.272 24,058 -0.09(-3.77%)
Apr 12, 2024 2.262 2.361 2.262 2.361 5,040 -0.02(-0.83%)
Apr 11, 2024 2.282 2.380 2.282 2.380 1,015 +0.07(+2.99%)
Apr 10, 2024 2.282 2.351 2.222 2.311 45,305 +0.02(+0.86%)
Apr 09, 2024 2.272 2.410 2.272 2.292 7,113 +0.01(+0.43%)
Apr 08, 2024 2.400 2.497 2.282 2.282 32,140 -0.17(-6.85%)
Apr 05, 2024 2.450 2.450 2.371 2.450 1,883 -0.05(-1.98%)
Apr 04, 2024 2.509 2.539 2.460 2.499 4,692 +0.04(+1.61%)
Apr 03, 2024 2.410 2.469 2.410 2.460 12,272 +0.10(+4.18%)
Apr 02, 2024 2.242 2.361 2.242 2.361 6,747 +0.06(+2.57%)
Apr 01, 2024 2.568 2.617 2.282 2.301 33,846 -0.27(-10.38%)
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%)
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.