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, 2007 3.279 3.309 3.271 3.309 16,270 -0.01(-0.23%)
May 30, 2007 3.317 3.347 3.279 3.317 11,367 +0.02(+0.46%)
May 29, 2007 3.279 3.302 3.271 3.302 82,813 -0.01(-0.23%)
May 25, 2007 3.286 3.309 3.279 3.309 6,966 +0.02(+0.46%)
May 24, 2007 3.294 3.324 3.286 3.294 10,581 -0.01(-0.23%)
May 23, 2007 3.279 3.317 3.279 3.302 5,808 -0.01(-0.23%)
May 22, 2007 3.286 3.309 3.286 3.309 6,596 -0.00(-0.00%)
May 21, 2007 3.340 3.340 3.271 3.309 16,077 +0.02(+0.46%)
May 18, 2007 3.279 3.309 3.279 3.294 12,815 +0.00(+0.00%)
May 17, 2007 3.279 3.309 3.279 3.294 11,862 -0.01(-0.23%)
May 16, 2007 3.302 3.408 3.294 3.302 19,162 +0.00(+0.00%)
May 15, 2007 3.340 3.378 3.302 3.302 1,183 -0.06(-1.81%)
May 14, 2007 3.355 3.370 3.298 3.362 16,988 +0.00(+0.00%)
May 11, 2007 3.423 3.423 3.355 3.362 11,888 -0.08(-2.43%)
May 10, 2007 3.416 3.454 3.393 3.446 2,518 +0.05(+1.34%)
May 09, 2007 3.423 3.431 3.385 3.401 5,569 +0.02(+0.45%)
May 08, 2007 3.378 3.439 3.378 3.385 11,216 -0.03(-0.89%)
May 07, 2007 3.484 3.484 3.370 3.416 12,604 -0.09(-2.60%)
May 04, 2007 3.537 3.568 3.507 3.507 3,036 -0.05(-1.50%)
May 03, 2007 3.575 3.577 3.530 3.560 4,074 -0.04(-1.06%)
May 02, 2007 3.598 3.629 3.477 3.598 20,992 +0.02(+0.64%)
May 01, 2007 3.484 3.575 3.477 3.575 22,571 +0.07(+1.95%)
Apr 30, 2007 3.401 3.568 3.378 3.507 36,969 +0.10(+2.90%)
Apr 27, 2007 3.461 3.469 3.378 3.408 5,648 -0.06(-1.75%)
Apr 26, 2007 3.439 3.469 3.439 3.469 3,943 +0.05(+1.56%)
Apr 25, 2007 3.416 3.461 3.370 3.416 18,864 -0.05(-1.54%)
Apr 24, 2007 3.401 3.469 3.401 3.469 8,048 +0.05(+1.33%)
Apr 23, 2007 3.416 3.423 3.309 3.423 8,887 +0.00(+0.00%)
Apr 20, 2007 3.332 3.423 3.317 3.423 42,064 +0.08(+2.27%)
Apr 19, 2007 3.370 3.401 3.317 3.347 4,669 -0.05(-1.35%)
Apr 18, 2007 3.378 3.408 3.378 3.393 6,178 -0.04(-1.11%)
Apr 17, 2007 3.446 3.469 3.226 3.431 31,851 -0.03(-0.88%)
Apr 16, 2007 3.454 3.484 3.423 3.461 26,748 -0.01(-0.22%)
Apr 13, 2007 3.446 3.499 3.423 3.469 23,410 -0.02(-0.44%)
Apr 12, 2007 3.515 3.522 3.431 3.484 9,222 -0.05(-1.29%)
Apr 11, 2007 3.547 3.568 3.507 3.530 11,028 -0.04(-1.07%)
Apr 10, 2007 3.537 3.568 3.537 3.568 64,384 +0.02(+0.64%)
Apr 09, 2007 3.537 3.560 3.537 3.545 6,576 -0.02(-0.43%)
Apr 05, 2007 3.598 3.606 3.553 3.560 4,102 -0.05(-1.47%)
Apr 04, 2007 3.614 3.629 3.522 3.614 72,367 -0.01(-0.21%)
Apr 03, 2007 3.614 3.629 3.614 3.621 4,206 -0.01(-0.21%)
Apr 02, 2007 3.621 3.659 3.614 3.629 9,669 -0.02(-0.42%)
Mar 30, 2007 3.575 3.644 3.575 3.644 53,936 +0.07(+1.91%)
Mar 29, 2007 3.507 3.606 3.507 3.575 18,271 +0.00(+0.00%)
Mar 28, 2007 3.537 3.575 3.530 3.575 5,473 +0.00(+0.00%)
Mar 27, 2007 3.561 3.598 3.560 3.575 12,920 +0.02(+0.43%)
Mar 26, 2007 3.575 3.575 3.545 3.560 43,389 +0.00(+0.00%)
Mar 23, 2007 3.530 3.560 3.499 3.560 24,883 +0.06(+1.74%)
Mar 22, 2007 3.499 3.537 3.499 3.499 13,237 +0.02(+0.66%)
Mar 21, 2007 3.469 3.522 3.431 3.477 26,538 -0.02(-0.65%)
Mar 20, 2007 3.499 3.522 3.499 3.499 14,032 -0.03(-0.86%)
Mar 19, 2007 3.499 3.530 3.477 3.530 3,497 +0.02(+0.43%)
Mar 16, 2007 3.537 3.537 3.515 3.515 6,966 -0.03(-0.86%)
Mar 15, 2007 3.537 3.545 3.530 3.545 8,306 +0.01(+0.22%)
Mar 14, 2007 3.522 3.537 3.522 3.537 7,530 +0.02(+0.65%)
Mar 13, 2007 3.545 3.530 3.439 3.515 10,629 -0.03(-0.86%)
Mar 12, 2007 3.545 3.545 3.545 3.545 0 +0.00(+0.00%)
Mar 09, 2007 3.537 3.545 3.515 3.545 6,299 +0.02(+0.65%)
Mar 08, 2007 3.515 3.537 3.515 3.522 7,408 +0.00(+0.00%)
Mar 07, 2007 3.507 3.530 3.507 3.522 31,636 +0.01(+0.22%)
Mar 06, 2007 3.522 3.537 3.515 3.515 44,585 -0.02(-0.43%)
Mar 05, 2007 3.507 3.530 3.507 3.530 3,286 +0.02(+0.43%)
Mar 02, 2007 3.515 3.537 3.515 3.515 5,126 -0.05(-1.28%)
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.