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

Ameriserv Financial (NQ: ASRV )

2.800 +0.050 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2006 3.376 3.547 3.353 3.543 14,825 +0.16(+4.71%)
Jan 30, 2006 3.337 3.423 3.337 3.384 6,996 -0.05(-1.58%)
Jan 27, 2006 3.391 3.461 3.321 3.438 7,240 +0.00(+0.00%)
Jan 26, 2006 3.454 3.454 3.360 3.438 6,560 -0.06(-1.78%)
Jan 25, 2006 3.500 3.570 3.493 3.500 6,372 -0.01(-0.22%)
Jan 24, 2006 3.559 3.559 3.485 3.508 8,741 -0.09(-2.59%)
Jan 23, 2006 3.594 3.602 3.477 3.602 8,703 +0.08(+2.21%)
Jan 20, 2006 3.500 3.539 3.500 3.524 19,999 +0.02(+0.67%)
Jan 19, 2006 3.493 3.500 3.477 3.500 14,398 +0.00(+0.00%)
Jan 18, 2006 3.527 3.527 3.500 3.500 10,712 -0.09(-2.60%)
Jan 17, 2006 3.586 3.594 3.524 3.594 6,118 +0.05(+1.54%)
Jan 13, 2006 3.477 3.539 3.477 3.539 3,314 +0.02(+0.66%)
Jan 12, 2006 3.485 3.586 3.423 3.516 5,142 -0.05(-1.31%)
Jan 11, 2006 3.547 3.672 3.547 3.563 15,525 -0.06(-1.72%)
Jan 10, 2006 3.578 3.625 3.578 3.625 12,977 +0.03(+0.87%)
Jan 09, 2006 3.586 3.594 3.578 3.594 44,705 +0.11(+3.12%)
Jan 06, 2006 3.321 3.485 3.321 3.485 19,850 +0.13(+3.94%)
Jan 05, 2006 3.376 3.376 3.345 3.353 9,659 -0.07(-2.05%)
Jan 04, 2006 3.391 3.423 3.391 3.423 11,243 +0.01(+0.23%)
Jan 03, 2006 3.438 3.446 3.368 3.415 12,814 +0.01(+0.23%)
Dec 30, 2005 3.353 3.407 3.345 3.407 15,671 +0.02(+0.46%)
Dec 29, 2005 3.353 3.423 3.345 3.392 22,998 +0.05(+1.40%)
Dec 28, 2005 3.259 3.360 3.251 3.345 18,769 +0.17(+5.39%)
Dec 27, 2005 3.438 3.438 3.143 3.174 47,566 -0.29(-8.31%)
Dec 23, 2005 3.469 3.485 3.454 3.461 36,643 -0.02(-0.67%)
Dec 22, 2005 3.468 3.500 3.461 3.485 18,053 +0.02(+0.45%)
Dec 21, 2005 3.461 3.500 3.461 3.469 12,855 -0.02(-0.67%)
Dec 20, 2005 3.461 3.531 3.461 3.493 19,878 -0.01(-0.22%)
Dec 19, 2005 3.524 3.531 3.477 3.500 14,493 -0.03(-0.88%)
Dec 16, 2005 3.531 3.531 3.531 3.531 257 -0.02(-0.66%)
Dec 15, 2005 3.524 3.570 3.524 3.555 6,900 +0.00(+0.00%)
Dec 14, 2005 3.539 3.570 3.531 3.555 10,230 -0.03(-0.87%)
Dec 13, 2005 3.594 3.617 3.531 3.586 7,502 -0.09(-2.33%)
Dec 12, 2005 3.726 3.734 3.665 3.672 9,481 -0.04(-1.07%)
Dec 09, 2005 3.602 3.734 3.602 3.711 7,752 +0.10(+2.82%)
Dec 08, 2005 3.586 3.672 3.539 3.609 6,408 -0.05(-1.28%)
Dec 07, 2005 3.656 3.710 3.656 3.656 1,542 +0.00(+0.00%)
Dec 06, 2005 3.539 3.687 3.539 3.656 4,583 +0.02(+0.44%)
Dec 05, 2005 3.508 3.710 3.508 3.640 17,913 -0.01(-0.22%)
Dec 02, 2005 3.734 3.734 3.648 3.648 17,360 -0.05(-1.47%)
Dec 01, 2005 3.703 3.749 3.656 3.703 34,003 -0.03(-0.83%)
Nov 30, 2005 3.726 3.920 3.633 3.734 14,664 +0.04(+1.05%)
Nov 29, 2005 3.672 3.858 3.672 3.695 12,359 +0.02(+0.64%)
Nov 28, 2005 3.742 3.835 3.656 3.672 10,284 -0.11(-2.88%)
Nov 25, 2005 3.773 4.014 3.773 3.780 4,469 +0.01(+0.21%)
Nov 23, 2005 3.695 3.920 3.672 3.773 19,300 +0.00(+0.00%)
Nov 22, 2005 3.718 3.835 3.695 3.773 14,838 -0.08(-2.02%)
Nov 21, 2005 3.749 3.850 3.726 3.850 1,671 -0.03(-0.80%)
Nov 18, 2005 3.866 3.889 3.742 3.882 5,593 +0.16(+4.17%)
Nov 17, 2005 3.656 3.967 3.656 3.726 6,520 +0.02(+0.63%)
Nov 16, 2005 3.547 3.796 3.539 3.703 17,558 +0.16(+4.39%)
Nov 15, 2005 3.586 3.602 3.547 3.547 8,477 -0.05(-1.30%)
Nov 14, 2005 3.609 3.617 3.586 3.594 8,714 -0.02(-0.43%)
Nov 11, 2005 3.648 3.757 3.609 3.609 9,065 -0.09(-2.32%)
Nov 10, 2005 3.640 3.695 3.594 3.695 6,987 +0.02(+0.64%)
Nov 09, 2005 3.788 3.796 3.640 3.672 9,627 -0.10(-2.68%)
Nov 08, 2005 3.710 3.850 3.672 3.773 12,198 +0.02(+0.41%)
Nov 07, 2005 3.656 3.928 3.500 3.757 34,572 +0.07(+1.90%)
Nov 04, 2005 3.656 3.765 3.656 3.687 10,413 +0.00(+0.00%)
Nov 03, 2005 3.656 3.765 3.656 3.687 10,965 +0.01(+0.21%)
Nov 02, 2005 3.578 3.734 3.578 3.679 45,166 +0.06(+1.72%)
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.