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

Ameriserv Financial (NQ: ASRV )

2.880 +0.180 (+6.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 31, 2023 2.826 3.017 2.826 2.883 8,416 +0.02(+0.67%)
Aug 30, 2023 2.931 2.931 2.817 2.864 17,606 -0.05(-1.64%)
Aug 29, 2023 2.778 2.998 2.778 2.912 3,959 +0.01(+0.33%)
Aug 28, 2023 2.865 3.027 2.865 2.903 7,087 -0.10(-3.18%)
Aug 25, 2023 2.903 3.027 2.903 2.998 16,364 +0.01(+0.32%)
Aug 24, 2023 2.950 2.988 2.893 2.988 18,037 +0.07(+2.29%)
Aug 23, 2023 2.912 2.922 2.855 2.922 6,780 +0.05(+1.66%)
Aug 22, 2023 2.912 3.036 2.864 2.874 15,369 -0.12(-4.14%)
Aug 21, 2023 3.036 3.046 2.893 2.998 7,571 -0.03(-0.95%)
Aug 18, 2023 3.074 3.074 2.883 3.027 59,079 -0.03(-0.94%)
Aug 17, 2023 3.036 3.055 2.912 3.055 5,384 +0.02(+0.63%)
Aug 16, 2023 3.036 3.036 3.036 3.036 742 +0.03(+0.95%)
Aug 15, 2023 3.017 3.141 2.883 3.008 20,114 -0.07(-2.17%)
Aug 14, 2023 3.122 3.132 3.055 3.074 3,660 -0.06(-1.83%)
Aug 11, 2023 3.093 3.132 2.989 3.132 5,215 +0.03(+0.92%)
Aug 10, 2023 3.065 3.189 2.864 3.103 16,767 +0.03(+0.93%)
Aug 09, 2023 3.055 3.151 2.864 3.074 38,660 -0.07(-2.13%)
Aug 08, 2023 3.065 3.141 3.046 3.141 19,311 +0.01(+0.30%)
Aug 07, 2023 3.113 3.151 3.108 3.132 47,888 +0.00(+0.00%)
Aug 04, 2023 3.146 3.146 3.122 3.132 8,332 +0.01(+0.31%)
Aug 03, 2023 3.075 3.179 3.075 3.122 60,480 -0.02(-0.60%)
Aug 02, 2023 3.113 3.141 3.061 3.141 9,409 +0.02(+0.61%)
Aug 01, 2023 3.113 3.141 3.103 3.122 21,256 +0.00(+0.00%)
Jul 31, 2023 3.141 3.179 3.080 3.122 23,051 -0.02(-0.60%)
Jul 28, 2023 3.122 3.146 3.122 3.141 7,048 -0.01(-0.30%)
Jul 27, 2023 3.132 3.217 3.075 3.150 32,683 +0.03(+0.91%)
Jul 26, 2023 3.027 3.122 2.966 3.122 36,090 +0.19(+6.45%)
Jul 25, 2023 2.744 2.952 2.725 2.933 94,060 +0.18(+6.71%)
Jul 24, 2023 2.734 2.748 2.706 2.748 34,434 +0.02(+0.87%)
Jul 21, 2023 2.640 2.734 2.640 2.725 28,968 +0.12(+4.73%)
Jul 20, 2023 2.422 2.621 2.422 2.602 138,060 +0.11(+4.56%)
Jul 19, 2023 2.394 2.526 2.394 2.488 27,734 +0.10(+4.37%)
Jul 18, 2023 2.384 2.384 2.318 2.384 28,018 +0.10(+4.56%)
Jul 17, 2023 2.365 2.365 2.280 2.280 19,729 -0.07(-2.82%)
Jul 14, 2023 2.365 2.422 2.337 2.346 30,405 -0.09(-3.50%)
Jul 13, 2023 2.479 2.479 2.365 2.431 38,831 -0.03(-1.15%)
Jul 12, 2023 2.444 2.488 2.417 2.460 43,592 +0.05(+1.96%)
Jul 11, 2023 2.413 2.422 2.365 2.413 3,559 +0.00(+0.00%)
Jul 10, 2023 2.431 2.460 2.413 2.413 11,128 -0.04(-1.54%)
Jul 07, 2023 2.422 2.450 2.394 2.450 11,562 +0.04(+1.57%)
Jul 06, 2023 2.384 2.465 2.384 2.413 2,162 +0.03(+1.19%)
Jul 05, 2023 2.488 2.488 2.384 2.384 10,385 +0.01(+0.40%)
Jul 03, 2023 2.384 2.507 2.375 2.375 13,331 -0.03(-1.18%)
Jun 30, 2023 2.460 2.460 2.384 2.403 44,949 +0.02(+0.79%)
Jun 29, 2023 2.365 2.413 2.346 2.384 2,500 +0.06(+2.44%)
Jun 28, 2023 2.327 2.431 2.327 2.327 10,118 -0.03(-1.20%)
Jun 27, 2023 2.375 2.394 2.346 2.356 5,547 -0.02(-0.80%)
Jun 26, 2023 2.394 2.394 2.346 2.375 5,289 +0.00(+0.00%)
Jun 23, 2023 2.413 2.469 2.347 2.375 12,917 -0.07(-2.71%)
Jun 22, 2023 2.469 2.498 2.441 2.441 4,903 -0.07(-2.64%)
Jun 21, 2023 2.488 2.545 2.460 2.507 2,959 -0.01(-0.38%)
Jun 20, 2023 2.507 2.586 2.502 2.517 4,559 -0.06(-2.21%)
Jun 16, 2023 2.602 2.630 2.526 2.573 12,380 -0.04(-1.45%)
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.