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

Ameriserv Financial (NQ: ASRV )

2.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 31, 2023 3.181 3.219 3.119 3.162 22,762 -0.02(-0.60%)
Jul 28, 2023 3.162 3.186 3.162 3.181 6,960 -0.01(-0.30%)
Jul 27, 2023 3.171 3.258 3.114 3.191 32,273 +0.03(+0.91%)
Jul 26, 2023 3.066 3.162 3.004 3.162 35,637 +0.19(+6.45%)
Jul 25, 2023 2.779 2.989 2.759 2.970 92,879 +0.19(+6.71%)
Jul 24, 2023 2.769 2.783 2.740 2.783 34,002 +0.02(+0.87%)
Jul 21, 2023 2.673 2.769 2.673 2.759 28,605 +0.12(+4.73%)
Jul 20, 2023 2.453 2.654 2.453 2.635 136,327 +0.11(+4.56%)
Jul 19, 2023 2.424 2.558 2.424 2.520 27,385 +0.11(+4.36%)
Jul 18, 2023 2.414 2.414 2.347 2.414 27,666 +0.11(+4.56%)
Jul 17, 2023 2.395 2.395 2.309 2.309 19,481 -0.07(-2.82%)
Jul 14, 2023 2.395 2.453 2.367 2.376 30,023 -0.09(-3.50%)
Jul 13, 2023 2.510 2.510 2.395 2.462 38,343 -0.03(-1.15%)
Jul 12, 2023 2.475 2.520 2.448 2.491 43,045 +0.05(+1.96%)
Jul 11, 2023 2.443 2.453 2.395 2.443 3,515 +0.00(+0.00%)
Jul 10, 2023 2.462 2.491 2.443 2.443 10,989 -0.04(-1.54%)
Jul 07, 2023 2.453 2.482 2.424 2.482 11,417 +0.04(+1.57%)
Jul 06, 2023 2.414 2.497 2.414 2.443 2,135 +0.03(+1.19%)
Jul 05, 2023 2.520 2.520 2.414 2.414 10,255 +0.01(+0.40%)
Jul 03, 2023 2.414 2.539 2.405 2.405 13,164 -0.03(-1.18%)
Jun 30, 2023 2.491 2.491 2.414 2.434 44,384 +0.02(+0.79%)
Jun 29, 2023 2.395 2.443 2.376 2.414 2,469 +0.06(+2.44%)
Jun 28, 2023 2.357 2.462 2.357 2.357 9,991 -0.03(-1.21%)
Jun 27, 2023 2.405 2.424 2.376 2.386 5,477 -0.02(-0.80%)
Jun 26, 2023 2.424 2.424 2.376 2.405 5,222 +0.00(+0.00%)
Jun 23, 2023 2.443 2.501 2.377 2.405 12,755 -0.07(-2.71%)
Jun 22, 2023 2.501 2.529 2.472 2.472 4,841 -0.07(-2.64%)
Jun 21, 2023 2.520 2.577 2.491 2.539 2,922 -0.01(-0.38%)
Jun 20, 2023 2.539 2.619 2.534 2.549 4,502 -0.06(-2.21%)
Jun 16, 2023 2.635 2.663 2.558 2.606 12,224 -0.04(-1.45%)
Jun 15, 2023 2.664 2.664 2.587 2.644 2,203 +0.00(+0.00%)
Jun 14, 2023 2.683 2.683 2.596 2.644 2,068 +0.01(+0.36%)
Jun 13, 2023 2.683 2.683 2.625 2.635 12,967 -0.06(-2.13%)
Jun 12, 2023 2.654 2.692 2.635 2.692 7,496 +0.03(+1.08%)
Jun 09, 2023 2.721 2.721 2.664 2.664 2,092 -0.01(-0.36%)
Jun 08, 2023 2.711 2.723 2.673 2.673 3,260 -0.02(-0.71%)
Jun 07, 2023 2.692 2.740 2.688 2.692 3,516 +0.03(+1.08%)
Jun 06, 2023 2.697 2.749 2.664 2.664 7,540 +0.01(+0.36%)
Jun 05, 2023 2.587 2.715 2.587 2.654 12,991 +0.00(+0.00%)
Jun 02, 2023 2.704 2.704 2.654 2.654 2,245 -0.02(-0.72%)
Jun 01, 2023 2.692 2.702 2.670 2.673 4,449 -0.02(-0.71%)
May 31, 2023 2.699 2.729 2.664 2.692 5,103 -0.02(-0.71%)
May 30, 2023 2.702 2.759 2.654 2.711 18,020 +0.08(+2.91%)
May 26, 2023 2.703 2.716 2.635 2.635 6,793 -0.09(-3.17%)
May 25, 2023 2.759 2.759 2.702 2.721 5,850 -0.04(-1.39%)
May 24, 2023 2.702 2.759 2.702 2.759 14,242 +0.05(+1.77%)
May 23, 2023 2.721 2.749 2.711 2.711 11,100 -0.02(-0.70%)
May 22, 2023 2.779 2.779 2.707 2.731 7,726 -0.03(-1.04%)
May 19, 2023 2.721 2.759 2.711 2.759 2,968 +0.03(+1.05%)
May 18, 2023 2.731 2.769 2.721 2.731 15,933 +0.00(+0.00%)
May 17, 2023 2.721 2.769 2.692 2.731 10,648 +0.01(+0.35%)
May 16, 2023 2.769 2.779 2.721 2.721 11,052 +0.00(+0.00%)
May 15, 2023 2.759 2.769 2.721 2.721 27,822 -0.03(-1.05%)
May 12, 2023 2.731 2.769 2.683 2.750 20,564 -0.02(-0.69%)
May 11, 2023 2.731 2.778 2.721 2.769 12,322 +0.01(+0.35%)
May 10, 2023 2.750 2.759 2.702 2.759 18,605 +0.10(+3.60%)
May 09, 2023 2.731 2.779 2.664 2.664 25,001 -0.06(-2.11%)
May 08, 2023 2.769 2.779 2.721 2.721 17,214 -0.05(-1.73%)
May 05, 2023 2.817 2.817 2.750 2.769 3,930 +0.02(+0.70%)
May 04, 2023 2.788 2.835 2.731 2.750 13,902 +0.03(+1.05%)
May 03, 2023 2.797 2.845 2.721 2.721 34,099 -0.04(-1.37%)
May 02, 2023 2.797 2.845 2.731 2.759 20,984 -0.04(-1.36%)
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.