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 (%)
Feb 28, 2006 3.477 3.537 3.431 3.461 28,347 -0.02(-0.44%)
Feb 27, 2006 3.575 3.575 3.477 3.477 20,172 -0.09(-2.56%)
Feb 24, 2006 3.636 3.728 3.423 3.568 71,915 +0.09(+2.63%)
Feb 23, 2006 3.423 3.606 3.423 3.477 46,876 -0.17(-4.79%)
Feb 22, 2006 3.659 3.659 3.621 3.652 30,701 +0.00(+0.00%)
Feb 21, 2006 3.575 3.652 3.530 3.652 63,014 +0.08(+2.35%)
Feb 17, 2006 3.446 3.568 3.446 3.568 34,620 +0.13(+3.67%)
Feb 16, 2006 3.537 3.537 3.431 3.442 26,027 -0.03(-1.01%)
Feb 15, 2006 3.499 3.667 3.477 3.477 16,947 -0.08(-2.35%)
Feb 14, 2006 3.507 3.644 3.507 3.560 6,493 +0.03(+0.86%)
Feb 13, 2006 3.469 3.537 3.355 3.530 20,339 +0.06(+1.75%)
Feb 10, 2006 3.644 3.644 3.469 3.469 7,499 -0.11(-2.98%)
Feb 09, 2006 3.614 3.644 3.575 3.575 34,104 +0.00(+0.00%)
Feb 08, 2006 3.515 3.575 3.492 3.575 18,608 +0.00(+0.00%)
Feb 07, 2006 3.499 3.583 3.454 3.575 38,307 +0.11(+3.30%)
Feb 06, 2006 3.446 3.461 3.416 3.461 12,031 +0.06(+1.79%)
Feb 03, 2006 3.355 3.401 3.355 3.401 3,583 -0.04(-1.08%)
Feb 02, 2006 3.317 3.438 3.302 3.438 3,986 +0.13(+3.88%)
Feb 01, 2006 3.393 3.401 3.309 3.309 5,434 -0.16(-4.50%)
Jan 31, 2006 3.302 3.469 3.279 3.465 15,158 +0.16(+4.71%)
Jan 30, 2006 3.264 3.347 3.264 3.309 7,153 -0.05(-1.58%)
Jan 27, 2006 3.317 3.385 3.248 3.362 7,403 +0.00(+0.00%)
Jan 26, 2006 3.378 3.378 3.286 3.362 6,707 -0.06(-1.78%)
Jan 25, 2006 3.423 3.492 3.416 3.423 6,516 -0.01(-0.22%)
Jan 24, 2006 3.481 3.481 3.408 3.431 8,938 -0.09(-2.59%)
Jan 23, 2006 3.515 3.522 3.401 3.522 8,899 +0.08(+2.21%)
Jan 20, 2006 3.423 3.461 3.423 3.446 20,449 +0.02(+0.67%)
Jan 19, 2006 3.416 3.423 3.401 3.423 14,722 +0.00(+0.00%)
Jan 18, 2006 3.449 3.449 3.423 3.423 10,953 -0.09(-2.60%)
Jan 17, 2006 3.507 3.515 3.446 3.515 6,255 +0.05(+1.54%)
Jan 13, 2006 3.401 3.461 3.401 3.461 3,388 +0.02(+0.66%)
Jan 12, 2006 3.408 3.507 3.347 3.439 5,258 -0.05(-1.31%)
Jan 11, 2006 3.469 3.591 3.469 3.484 15,875 -0.06(-1.72%)
Jan 10, 2006 3.499 3.545 3.499 3.545 13,269 +0.03(+0.87%)
Jan 09, 2006 3.507 3.515 3.499 3.515 45,711 +0.11(+3.13%)
Jan 06, 2006 3.248 3.408 3.248 3.408 20,297 +0.13(+3.94%)
Jan 05, 2006 3.302 3.302 3.271 3.279 9,877 -0.07(-2.05%)
Jan 04, 2006 3.317 3.347 3.317 3.347 11,496 +0.01(+0.23%)
Jan 03, 2006 3.362 3.370 3.294 3.340 13,102 +0.01(+0.23%)
Dec 30, 2005 3.279 3.332 3.271 3.332 16,023 +0.02(+0.46%)
Dec 29, 2005 3.279 3.347 3.271 3.317 23,516 +0.05(+1.40%)
Dec 28, 2005 3.188 3.286 3.180 3.271 19,191 +0.17(+5.39%)
Dec 27, 2005 3.362 3.362 3.073 3.104 48,636 -0.28(-8.31%)
Dec 23, 2005 3.393 3.408 3.378 3.385 37,468 -0.02(-0.67%)
Dec 22, 2005 3.391 3.423 3.385 3.408 18,459 +0.02(+0.45%)
Dec 21, 2005 3.385 3.423 3.385 3.393 13,145 -0.02(-0.67%)
Dec 20, 2005 3.385 3.454 3.385 3.416 20,326 -0.01(-0.22%)
Dec 19, 2005 3.446 3.454 3.401 3.423 14,819 -0.03(-0.88%)
Dec 16, 2005 3.454 3.454 3.454 3.454 262 -0.02(-0.66%)
Dec 15, 2005 3.446 3.492 3.446 3.477 7,056 +0.00(+0.00%)
Dec 14, 2005 3.461 3.492 3.454 3.477 10,460 -0.03(-0.87%)
Dec 13, 2005 3.515 3.537 3.454 3.507 7,671 -0.08(-2.33%)
Dec 12, 2005 3.644 3.652 3.584 3.591 9,694 -0.04(-1.07%)
Dec 09, 2005 3.522 3.652 3.522 3.630 7,926 +0.10(+2.82%)
Dec 08, 2005 3.507 3.591 3.461 3.530 6,552 -0.05(-1.28%)
Dec 07, 2005 3.575 3.629 3.575 3.575 1,577 +0.00(+0.00%)
Dec 06, 2005 3.461 3.606 3.461 3.575 4,686 +0.02(+0.44%)
Dec 05, 2005 3.431 3.629 3.431 3.560 18,316 -0.01(-0.22%)
Dec 02, 2005 3.652 3.652 3.568 3.568 17,751 -0.05(-1.47%)
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.