Skip to main content

Ameriserv Financial (NQ: ASRV )

2.330 -0.100 (-4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 2.425 2.481 2.320 2.330 76,955 -0.10(-4.12%)
Jun 17, 2024 2.450 2.450 2.380 2.430 2,196 -0.07(-2.80%)
Jun 14, 2024 2.400 2.515 2.400 2.500 21,539 +0.15(+6.38%)
Jun 13, 2024 2.394 2.470 2.320 2.350 635,113 -0.04(-1.67%)
Jun 12, 2024 2.400 2.420 2.390 2.390 4,446 +0.00(+0.00%)
Jun 11, 2024 2.360 2.390 2.310 2.390 6,053 +0.08(+3.46%)
Jun 10, 2024 2.360 2.360 2.300 2.310 20,296 -0.10(-4.32%)
Jun 07, 2024 2.383 2.422 2.348 2.414 37,408 +0.01(+0.60%)
Jun 06, 2024 2.410 2.426 2.370 2.400 1,996 -0.00(-0.21%)
Jun 05, 2024 2.390 2.447 2.390 2.405 1,988 +0.02(+1.02%)
Jun 04, 2024 2.435 2.500 2.381 2.381 3,494 -0.13(-5.15%)
Jun 03, 2024 2.410 2.520 2.380 2.510 2,929 +0.13(+5.46%)
May 31, 2024 2.500 2.620 2.370 2.380 17,369 -0.06(-2.46%)
May 30, 2024 2.650 2.810 2.380 2.440 62,063 -0.16(-6.15%)
May 29, 2024 2.560 2.830 2.560 2.600 5,806 +0.05(+1.93%)
May 28, 2024 2.680 2.751 2.551 2.551 9,164 -0.13(-4.82%)
May 24, 2024 2.840 2.840 2.670 2.680 1,669 +0.06(+2.29%)
May 23, 2024 2.780 2.819 2.560 2.620 3,208 -0.12(-4.38%)
May 22, 2024 2.450 2.740 2.450 2.740 24,126 +0.24(+9.60%)
May 21, 2024 2.810 2.900 2.500 2.500 50,112 -0.36(-12.59%)
May 20, 2024 2.850 2.900 2.805 2.860 15,972 +0.06(+2.14%)
May 17, 2024 2.780 2.800 2.710 2.800 6,391 +0.05(+1.82%)
May 16, 2024 2.700 2.750 2.670 2.750 8,737 +0.01(+0.36%)
May 15, 2024 2.660 2.740 2.660 2.740 10,785 +0.05(+1.86%)
May 14, 2024 2.500 2.690 2.480 2.690 22,506 +0.02(+0.75%)
May 13, 2024 2.650 2.700 2.530 2.670 18,205 -0.03(-1.11%)
May 10, 2024 2.530 2.700 2.520 2.700 4,308 +0.10(+3.85%)
May 09, 2024 2.450 2.600 2.450 2.600 9,119 +0.11(+4.42%)
May 08, 2024 2.440 2.490 2.430 2.490 15,318 +0.14(+5.96%)
May 07, 2024 2.370 2.470 2.350 2.350 28,827 -0.04(-1.67%)
May 06, 2024 2.370 2.470 2.370 2.390 43,278 -0.01(-0.42%)
May 03, 2024 2.350 2.470 2.350 2.400 14,870 -0.02(-0.83%)
May 02, 2024 2.420 2.430 2.341 2.420 50,906 +0.01(+0.41%)
May 01, 2024 2.420 2.430 2.321 2.410 16,003 +0.02(+0.83%)
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%)
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.