Ameriserv Financial (NQ: ASRV )

3.930 USD +0.050 (+1.29%)
Streaming Delayed Price Updated: 2:09 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 3.940 3.941 3.898 3.930 13,292 +0.05(+1.29%)
Oct 18, 2021 3.827 3.940 3.827 3.880 12,234 +0.06(+1.57%)
Oct 15, 2021 3.820 3.870 3.800 3.820 10,594 +0.01(+0.26%)
Oct 14, 2021 3.890 3.890 3.790 3.810 2,438 +0.01(+0.26%)
Oct 13, 2021 3.885 3.885 3.800 3.800 4,262 -0.04(-1.04%)
Oct 12, 2021 3.850 3.850 3.830 3.840 3,575 -0.02(-0.52%)
Oct 11, 2021 3.930 3.930 3.860 3.860 3,464 -0.03(-0.77%)
Oct 08, 2021 3.886 3.890 3.886 3.890 640 +0.01(+0.26%)
Oct 07, 2021 3.890 3.920 3.880 3.880 5,834 +0.00(+0.00%)
Oct 06, 2021 3.952 3.975 3.880 3.880 2,311 -0.11(-2.76%)
Oct 05, 2021 3.910 4.000 3.910 3.990 1,277 +0.08(+2.05%)
Oct 04, 2021 3.890 3.950 3.870 3.910 6,769 +0.02(+0.51%)
Oct 01, 2021 3.890 3.999 3.876 3.890 7,037 +0.01(+0.14%)
Sep 30, 2021 3.890 3.910 3.860 3.884 6,468 +0.01(+0.37%)
Sep 29, 2021 3.900 3.900 3.860 3.870 7,962 +0.00(+0.00%)
Sep 28, 2021 3.870 3.900 3.860 3.870 252,822 +0.00(+0.00%)
Sep 27, 2021 3.900 3.900 3.830 3.870 2,418 -0.01(-0.31%)
Sep 24, 2021 3.930 3.930 3.860 3.882 2,055 -0.05(-1.22%)
Sep 23, 2021 3.880 3.930 3.880 3.930 12,052 +0.03(+0.77%)
Sep 22, 2021 3.970 3.970 3.880 3.900 4,987 +0.00(+0.00%)
Sep 21, 2021 3.930 4.000 3.840 3.900 5,258 -0.02(-0.51%)
Sep 20, 2021 4.000 4.000 3.880 3.920 4,889 -0.08(-2.00%)
Sep 17, 2021 3.820 4.000 3.760 4.000 42,727 +0.12(+3.09%)
Sep 16, 2021 3.810 3.920 3.760 3.880 7,805 +0.03(+0.78%)
Sep 15, 2021 3.720 3.880 3.720 3.850 19,820 +0.11(+2.94%)
Sep 14, 2021 3.730 3.745 3.720 3.740 4,257 +0.02(+0.54%)
Sep 13, 2021 3.730 3.800 3.710 3.720 3,844 -0.01(-0.27%)
Sep 10, 2021 3.760 3.820 3.730 3.730 2,137 -0.07(-1.84%)
Sep 09, 2021 3.810 3.820 3.760 3.800 2,870 -0.01(-0.26%)
Sep 08, 2021 3.800 3.810 3.720 3.810 10,230 +0.11(+2.97%)
Sep 07, 2021 3.720 3.780 3.700 3.700 21,320 -0.03(-0.80%)
Sep 03, 2021 3.730 3.770 3.730 3.730 9,052 -0.02(-0.53%)
Sep 02, 2021 3.790 3.880 3.730 3.750 32,652 -0.10(-2.60%)
Sep 01, 2021 3.940 3.940 3.790 3.850 13,351 -0.05(-1.28%)
Aug 31, 2021 3.900 3.948 3.900 3.900 4,581 +0.02(+0.52%)
Aug 30, 2021 3.910 3.940 3.880 3.880 3,822 -0.04(-1.02%)
Aug 27, 2021 3.940 3.970 3.880 3.920 7,914 -0.02(-0.51%)
Aug 26, 2021 3.830 3.960 3.830 3.940 4,518 +0.14(+3.68%)
Aug 25, 2021 3.820 3.820 3.800 3.800 2,445 -0.10(-2.56%)
Aug 24, 2021 3.750 3.900 3.750 3.900 12,366 +0.15(+4.00%)
Aug 23, 2021 3.790 3.790 3.710 3.750 13,122 -0.01(-0.27%)
Aug 20, 2021 3.740 3.760 3.730 3.760 5,610 -0.02(-0.53%)
Aug 19, 2021 3.770 3.829 3.770 3.780 3,997 -0.02(-0.53%)
Aug 18, 2021 3.870 3.876 3.800 3.800 3,101 +0.02(+0.48%)
Aug 17, 2021 3.820 3.890 3.753 3.782 4,894 -0.05(-1.25%)
Aug 16, 2021 3.910 3.940 3.830 3.830 9,294 -0.09(-2.30%)
Aug 13, 2021 3.940 3.940 3.910 3.920 1,242 -0.02(-0.51%)
Aug 12, 2021 3.930 3.970 3.850 3.940 4,721 -0.03(-0.76%)
Aug 11, 2021 3.910 3.970 3.910 3.970 11,514 +0.05(+1.28%)
Aug 10, 2021 3.920 3.940 3.880 3.920 3,780 -0.02(-0.51%)
Aug 09, 2021 3.920 3.970 3.900 3.940 3,704 +0.01(+0.16%)
Aug 06, 2021 3.800 3.970 3.800 3.934 17,936 +0.08(+2.18%)
Aug 05, 2021 3.850 3.850 3.770 3.850 24,905 -0.03(-0.77%)
Aug 04, 2021 3.750 3.880 3.725 3.880 85,353 +0.12(+3.19%)
Aug 03, 2021 3.800 3.800 3.720 3.760 2,975 -0.09(-2.32%)
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.