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

Ameriserv Financial (NQ: ASRV )

2.880 -0.160 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.950 3.020 2.850 2.880 7,601 -0.16(-5.26%)
Nov 21, 2024 2.870 3.050 2.830 3.040 4,047 +0.07(+2.36%)
Nov 20, 2024 2.760 3.043 2.739 2.970 6,686 +0.10(+3.48%)
Nov 19, 2024 3.020 3.060 2.800 2.870 22,156 -0.04(-1.37%)
Nov 18, 2024 2.990 3.040 2.770 2.910 32,663 -0.05(-1.69%)
Nov 15, 2024 2.850 3.000 2.850 2.960 3,419 +0.13(+4.59%)
Nov 14, 2024 2.730 2.830 2.730 2.830 6,601 +0.10(+3.66%)
Nov 13, 2024 2.720 2.780 2.710 2.730 48,938 +0.02(+0.74%)
Nov 12, 2024 2.720 2.840 2.710 2.710 7,333 -0.09(-3.21%)
Nov 11, 2024 2.793 2.850 2.793 2.800 5,791 -0.08(-2.78%)
Nov 08, 2024 2.700 2.891 2.700 2.880 2,028 +0.18(+6.67%)
Nov 07, 2024 2.860 2.875 2.700 2.700 6,488 -0.03(-1.10%)
Nov 06, 2024 2.710 2.923 2.710 2.730 15,224 +0.02(+0.74%)
Nov 05, 2024 2.760 2.974 2.700 2.710 15,656 -0.01(-0.37%)
Nov 04, 2024 2.720 2.720 2.700 2.720 4,897 +0.01(+0.37%)
Nov 01, 2024 2.770 2.780 2.710 2.710 6,078 -0.08(-2.87%)
Oct 31, 2024 2.710 2.790 2.710 2.790 9,930 +0.08(+2.95%)
Oct 30, 2024 2.730 2.810 2.710 2.710 6,670 -0.01(-0.37%)
Oct 29, 2024 2.700 2.720 2.700 2.720 801 +0.01(+0.37%)
Oct 28, 2024 2.710 2.710 2.710 2.710 702 -0.06(-2.17%)
Oct 25, 2024 2.750 2.770 2.750 2.770 881 -0.02(-0.72%)
Oct 24, 2024 2.800 2.810 2.710 2.790 9,436 -0.02(-0.71%)
Oct 23, 2024 2.830 3.008 2.800 2.810 18,195 -0.12(-4.10%)
Oct 22, 2024 3.057 3.057 2.800 2.930 3,384 -0.09(-2.96%)
Oct 21, 2024 3.000 3.020 3.000 3.019 5,967 +0.03(+0.99%)
Oct 18, 2024 2.914 2.990 2.914 2.990 2,872 +0.00(+0.00%)
Oct 17, 2024 2.850 2.990 2.850 2.990 11,930 +0.07(+2.40%)
Oct 16, 2024 2.800 2.920 2.770 2.920 15,262 +0.12(+4.29%)
Oct 15, 2024 2.620 2.800 2.620 2.800 21,914 +0.17(+6.46%)
Oct 14, 2024 2.670 2.700 2.630 2.630 4,841 -0.05(-1.87%)
Oct 11, 2024 2.680 2.680 2.680 2.680 1,057 -0.03(-1.11%)
Oct 10, 2024 2.670 2.710 2.670 2.710 4,430 +0.00(+0.18%)
Oct 09, 2024 2.610 2.705 2.610 2.705 18,611 +0.10(+3.64%)
Oct 08, 2024 2.700 2.700 2.605 2.610 15,878 +0.00(+0.00%)
Oct 07, 2024 2.610 2.610 2.610 2.610 1,439 +0.01(+0.38%)
Oct 04, 2024 2.600 2.630 2.600 2.600 1,229 +0.00(+0.00%)
Oct 03, 2024 2.600 2.618 2.600 2.600 3,424 -0.02(-0.76%)
Oct 02, 2024 2.610 2.630 2.600 2.620 1,069 +0.00(+0.00%)
Oct 01, 2024 2.600 2.690 2.600 2.620 2,960 +0.01(+0.38%)
Sep 30, 2024 2.650 2.650 2.600 2.610 3,552 -0.04(-1.51%)
Sep 27, 2024 2.700 2.740 2.610 2.650 17,602 -0.05(-1.85%)
Sep 26, 2024 2.650 2.700 2.650 2.700 5,177 +0.04(+1.50%)
Sep 25, 2024 2.610 2.700 2.600 2.660 5,325 -0.02(-0.75%)
Sep 24, 2024 2.610 2.680 2.600 2.680 7,260 -0.02(-0.74%)
Sep 23, 2024 2.670 2.700 2.550 2.700 6,295 +0.00(+0.00%)
Sep 20, 2024 2.710 2.750 2.520 2.700 55,177 -0.01(-0.37%)
Sep 19, 2024 2.530 2.710 2.530 2.710 7,305 +0.16(+6.27%)
Sep 18, 2024 2.748 2.748 2.530 2.550 11,405 -0.03(-1.16%)
Sep 17, 2024 2.610 2.610 2.420 2.580 9,674 -0.06(-2.27%)
Sep 16, 2024 2.630 2.640 2.630 2.640 1,128 +0.00(+0.00%)
Sep 13, 2024 2.650 2.726 2.630 2.640 13,463 +0.00(+0.00%)
Sep 12, 2024 2.680 2.720 2.630 2.640 4,115 -0.05(-1.86%)
Sep 11, 2024 2.630 2.690 2.580 2.690 10,263 +0.03(+1.13%)
Sep 10, 2024 2.670 2.685 2.590 2.660 6,227 +0.03(+1.14%)
Sep 09, 2024 2.760 2.760 2.590 2.630 7,733 -0.10(-3.66%)
Sep 06, 2024 2.700 2.730 2.700 2.730 2,446 +0.05(+1.87%)
Sep 05, 2024 2.730 2.730 2.630 2.680 3,061 -0.02(-0.74%)
Sep 04, 2024 2.700 2.710 2.690 2.700 8,649 +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.