Skip to main content

Ameriserv Financial (NQ: ASRV )

2.680 -0.030 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 2.800 2.800 2.700 2.700 6,377 -0.09(-3.23%)
Aug 30, 2024 2.750 2.790 2.710 2.790 25,569 +0.08(+2.95%)
Aug 29, 2024 2.710 2.714 2.700 2.710 28,338 +0.01(+0.37%)
Aug 28, 2024 2.700 2.710 2.675 2.700 109,245 +0.03(+1.12%)
Aug 27, 2024 2.660 2.730 2.660 2.670 28,844 -0.03(-1.11%)
Aug 26, 2024 2.680 2.720 2.640 2.700 26,614 +0.05(+1.89%)
Aug 23, 2024 2.580 2.670 2.560 2.650 16,945 +0.11(+4.33%)
Aug 22, 2024 2.484 2.540 2.484 2.540 2,349 +0.06(+2.42%)
Aug 21, 2024 2.470 2.540 2.460 2.480 8,622 +0.03(+1.22%)
Aug 20, 2024 2.480 2.480 2.310 2.450 25,243 +0.00(+0.00%)
Aug 19, 2024 2.340 2.480 2.320 2.450 68,130 +0.11(+4.70%)
Aug 16, 2024 2.280 2.400 2.280 2.340 6,105 +0.06(+2.63%)
Aug 15, 2024 2.280 2.360 2.280 2.280 3,288 -0.03(-1.30%)
Aug 14, 2024 2.290 2.350 2.290 2.310 2,506 +0.02(+0.87%)
Aug 13, 2024 2.380 2.380 2.280 2.290 51,964 -0.02(-0.87%)
Aug 12, 2024 2.360 2.360 2.310 2.310 1,256 -0.05(-2.12%)
Aug 09, 2024 2.370 2.490 2.300 2.360 16,261 +0.09(+3.96%)
Aug 08, 2024 2.300 2.409 2.250 2.270 19,450 -0.03(-1.30%)
Aug 07, 2024 2.310 2.310 2.300 2.300 2,553 +0.01(+0.44%)
Aug 06, 2024 2.320 2.352 2.290 2.290 9,275 -0.01(-0.43%)
Aug 05, 2024 2.200 2.350 2.200 2.300 12,495 -0.06(-2.54%)
Aug 02, 2024 2.518 2.539 2.330 2.360 113,873 -0.15(-5.91%)
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.