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

Ameriserv Financial (NQ: ASRV )

2.650 -0.050 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Dec 01, 2005 3.621 3.667 3.575 3.621 34,768 -0.03(-0.83%)
Nov 30, 2005 3.644 3.834 3.553 3.652 14,994 +0.04(+1.05%)
Nov 29, 2005 3.591 3.773 3.591 3.614 12,637 +0.02(+0.64%)
Nov 28, 2005 3.659 3.750 3.575 3.591 10,516 -0.11(-2.88%)
Nov 25, 2005 3.690 3.925 3.690 3.697 4,570 +0.01(+0.21%)
Nov 23, 2005 3.614 3.834 3.591 3.690 19,734 +0.00(+0.00%)
Nov 22, 2005 3.636 3.750 3.614 3.690 15,172 -0.08(-2.02%)
Nov 21, 2005 3.667 3.766 3.644 3.766 1,708 -0.03(-0.80%)
Nov 18, 2005 3.781 3.804 3.660 3.796 5,719 +0.15(+4.17%)
Nov 17, 2005 3.575 3.880 3.575 3.644 6,667 +0.02(+0.63%)
Nov 16, 2005 3.469 3.712 3.461 3.621 17,953 +0.15(+4.39%)
Nov 15, 2005 3.507 3.522 3.469 3.469 8,667 -0.05(-1.30%)
Nov 14, 2005 3.530 3.537 3.507 3.515 8,911 -0.02(-0.43%)
Nov 11, 2005 3.568 3.674 3.530 3.530 9,269 -0.08(-2.32%)
Nov 10, 2005 3.560 3.614 3.515 3.614 7,144 +0.02(+0.64%)
Nov 09, 2005 3.705 3.712 3.560 3.591 9,844 -0.10(-2.68%)
Nov 08, 2005 3.629 3.766 3.591 3.690 12,473 +0.02(+0.41%)
Nov 07, 2005 3.575 3.842 3.423 3.674 35,351 +0.07(+1.90%)
Nov 04, 2005 3.575 3.682 3.575 3.606 10,647 +0.00(+0.00%)
Nov 03, 2005 3.575 3.682 3.575 3.606 11,212 +0.01(+0.21%)
Nov 02, 2005 3.499 3.652 3.499 3.598 46,182 +0.06(+1.72%)
Nov 01, 2005 3.537 3.682 3.537 3.537 39,745 +0.04(+1.09%)
Oct 31, 2005 3.499 3.522 3.499 3.499 2,860 +0.07(+2.00%)
Oct 28, 2005 3.423 3.484 3.416 3.431 6,355 +0.08(+2.50%)
Oct 27, 2005 3.332 3.461 3.332 3.347 14,124 +0.00(+0.00%)
Oct 26, 2005 3.347 3.362 3.340 3.347 3,220 -0.03(-0.90%)
Oct 25, 2005 3.423 3.484 3.332 3.378 40,348 -0.09(-2.63%)
Oct 24, 2005 3.469 3.469 3.469 3.469 131 -0.02(-0.44%)
Oct 21, 2005 3.423 3.499 3.423 3.484 4,600 +0.08(+2.23%)
Oct 20, 2005 3.499 3.499 3.393 3.408 18,492 +0.02(+0.45%)
Oct 19, 2005 3.393 3.393 3.393 3.393 131 +0.00(+0.00%)
Oct 18, 2005 3.332 3.477 3.332 3.393 10,065 -0.05(-1.54%)
Oct 17, 2005 3.347 3.454 3.347 3.446 3,480 +0.11(+3.42%)
Oct 14, 2005 3.340 3.340 3.332 3.332 1,365 -0.02(-0.45%)
Oct 13, 2005 3.332 3.416 3.332 3.347 9,595 +0.00(+0.00%)
Oct 12, 2005 3.347 3.484 3.347 3.347 14,293 -0.02(-0.50%)
Oct 11, 2005 3.347 3.364 3.332 3.364 4,783 -0.04(-1.07%)
Oct 10, 2005 3.385 3.401 3.340 3.401 6,590 +0.02(+0.45%)
Oct 07, 2005 3.347 3.385 3.347 3.385 7,580 +0.04(+1.14%)
Oct 06, 2005 3.347 3.370 3.347 3.347 12,301 +0.05(+1.38%)
Oct 05, 2005 3.317 3.408 3.302 3.302 11,145 -0.08(-2.47%)
Oct 04, 2005 3.317 3.385 3.309 3.385 22,161 +0.06(+1.83%)
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.