Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameriserv Financial (NQ: ASRV )

2.450 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 29, 2024 2.677 2.795 2.677 2.687 5,248 -0.03(-1.09%)
Feb 28, 2024 2.687 2.726 2.687 2.716 7,395 +0.10(+3.77%)
Feb 27, 2024 2.598 2.706 2.598 2.618 9,669 -0.05(-1.85%)
Feb 26, 2024 2.805 2.805 2.618 2.667 22,966 -0.16(-5.59%)
Feb 23, 2024 2.855 2.884 2.716 2.825 26,930 -0.01(-0.35%)
Feb 22, 2024 2.825 2.835 2.751 2.835 17,717 -0.03(-1.03%)
Feb 21, 2024 2.874 2.904 2.825 2.864 27,864 -0.02(-0.68%)
Feb 20, 2024 2.924 2.934 2.884 2.884 12,882 +0.01(+0.34%)
Feb 16, 2024 2.884 2.914 2.864 2.874 170,536 -0.01(-0.34%)
Feb 15, 2024 2.825 2.893 2.815 2.884 21,807 +0.06(+2.10%)
Feb 14, 2024 2.766 2.864 2.766 2.825 34,587 +0.16(+5.93%)
Feb 13, 2024 2.790 2.790 2.667 2.667 18,731 -0.11(-3.91%)
Feb 12, 2024 2.914 2.934 2.776 2.776 9,539 -0.13(-4.42%)
Feb 09, 2024 2.845 2.904 2.756 2.904 60,003 +0.03(+1.03%)
Feb 08, 2024 2.855 2.993 2.805 2.874 13,717 -0.07(-2.35%)
Feb 07, 2024 2.953 3.023 2.815 2.944 60,549 -0.03(-1.00%)
Feb 06, 2024 2.963 3.023 2.963 2.973 69,069 +0.00(+0.00%)
Feb 05, 2024 2.953 3.092 2.953 2.973 2,633 -0.12(-3.83%)
Feb 02, 2024 2.953 3.102 2.953 3.092 12,342 +0.06(+1.95%)
Feb 01, 2024 3.091 3.111 2.986 3.032 63,307 +0.13(+4.38%)
Jan 31, 2024 2.895 3.108 2.866 2.905 15,698 -0.19(-6.01%)
Jan 30, 2024 3.130 3.130 3.091 3.091 5,776 -0.04(-1.25%)
Jan 29, 2024 3.130 3.130 3.130 3.130 639 +0.04(+1.27%)
Jan 26, 2024 2.954 3.091 2.935 3.091 4,183 -0.05(-1.56%)
Jan 25, 2024 2.891 3.140 2.891 3.140 12,878 +0.18(+5.94%)
Jan 24, 2024 2.954 2.964 2.856 2.964 2,989 +0.02(+0.66%)
Jan 23, 2024 2.993 3.150 2.935 2.944 19,910 -0.06(-1.95%)
Jan 22, 2024 3.081 3.199 3.003 3.003 5,614 -0.07(-2.23%)
Jan 19, 2024 3.052 3.072 3.052 3.072 1,403 +0.02(+0.64%)
Jan 18, 2024 3.101 3.101 3.023 3.052 1,133 +0.02(+0.65%)
Jan 17, 2024 3.042 3.057 3.032 3.032 2,825 -0.01(-0.32%)
Jan 16, 2024 3.042 3.062 3.042 3.042 505 -0.04(-1.27%)
Jan 12, 2024 3.120 3.120 3.042 3.081 1,786 -0.03(-0.94%)
Jan 11, 2024 3.013 3.120 3.013 3.111 2,619 +0.06(+1.92%)
Jan 10, 2024 3.052 3.052 3.052 3.052 1,402 +0.00(+0.00%)
Jan 09, 2024 3.101 3.120 3.052 3.052 2,938 -0.10(-3.11%)
Jan 08, 2024 3.052 3.189 3.052 3.150 1,616 +0.00(+0.00%)
Jan 05, 2024 3.042 3.179 3.042 3.150 13,145 -0.04(-1.23%)
Jan 04, 2024 3.052 3.208 3.052 3.189 10,396 -0.01(-0.31%)
Jan 03, 2024 3.228 3.228 3.130 3.199 5,196 +0.03(+0.93%)
Jan 02, 2024 3.189 3.326 3.081 3.169 2,240 +0.00(+0.15%)
Dec 29, 2023 3.326 3.326 3.062 3.164 13,319 -0.04(-1.37%)
Dec 28, 2023 3.081 3.209 3.081 3.208 22,299 +0.16(+5.13%)
Dec 27, 2023 3.062 3.111 3.025 3.052 21,340 +0.03(+0.97%)
Dec 26, 2023 2.807 3.023 2.807 3.023 3,250 +0.08(+2.66%)
Dec 22, 2023 2.944 2.944 2.924 2.944 1,581 -0.01(-0.30%)
Dec 21, 2023 2.954 2.954 2.935 2.953 13,644 -0.02(-0.69%)
Dec 20, 2023 2.842 3.003 2.842 2.974 5,495 +0.06(+2.01%)
Dec 19, 2023 2.891 2.954 2.891 2.915 12,752 +0.17(+6.05%)
Dec 18, 2023 2.935 2.944 2.749 2.749 8,599 -0.14(-4.75%)
Dec 15, 2023 2.778 2.949 2.778 2.886 5,002 +0.00(+0.00%)
Dec 14, 2023 2.847 2.954 2.847 2.886 25,378 -0.04(-1.34%)
Dec 13, 2023 2.847 2.935 2.847 2.925 7,478 +0.08(+2.75%)
Dec 12, 2023 2.856 2.856 2.837 2.847 2,681 -0.04(-1.36%)
Dec 11, 2023 2.935 2.969 2.886 2.886 12,004 -0.05(-1.67%)
Dec 08, 2023 2.944 2.964 2.866 2.935 10,187 -0.01(-0.33%)
Dec 07, 2023 2.944 2.983 2.944 2.944 1,080 -0.04(-1.31%)
Dec 06, 2023 2.935 2.983 2.935 2.983 4,419 +0.05(+1.67%)
Dec 05, 2023 2.895 2.964 2.895 2.935 8,350 -0.01(-0.33%)
Dec 04, 2023 2.856 2.954 2.856 2.944 2,162 +0.00(+0.00%)
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.