Ameriserv Financial (NQ: ASRV )

4.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 4.060 4.094 4.000 4.000 8,603 +0.00(+0.00%)
Feb 06, 2023 4.000 4.120 4.000 4.000 71,270 -0.06(-1.48%)
Feb 03, 2023 4.060 4.110 4.050 4.060 14,777 +0.00(+0.00%)
Feb 02, 2023 3.991 4.060 3.971 4.060 5,662 +0.09(+2.25%)
Feb 01, 2023 3.981 4.070 3.971 3.971 3,790 -0.03(-0.74%)
Jan 31, 2023 3.991 4.060 3.941 4.000 17,840 +0.02(+0.50%)
Jan 30, 2023 3.981 4.013 3.981 3.981 7,413 +0.03(+0.75%)
Jan 27, 2023 3.941 3.991 3.941 3.951 1,332 -0.02(-0.50%)
Jan 26, 2023 3.971 3.971 3.951 3.971 3,711 +0.01(+0.38%)
Jan 25, 2023 3.951 3.991 3.931 3.956 79,118 -0.01(-0.38%)
Jan 24, 2023 4.007 4.007 3.971 3.971 8,411 +0.00(+0.00%)
Jan 23, 2023 3.961 4.000 3.921 3.971 20,764 +0.00(+0.00%)
Jan 20, 2023 3.921 3.971 3.921 3.971 2,076 +0.01(+0.25%)
Jan 19, 2023 3.881 3.971 3.881 3.961 30,928 +0.03(+0.76%)
Jan 18, 2023 3.961 3.971 3.921 3.931 31,006 -0.03(-0.75%)
Jan 17, 2023 3.961 3.971 3.921 3.961 156,557 +0.01(+0.25%)
Jan 13, 2023 3.861 3.951 3.861 3.951 292,287 +0.05(+1.40%)
Jan 12, 2023 3.861 3.896 3.861 3.896 6,542 +0.03(+0.90%)
Jan 11, 2023 3.861 3.911 3.861 3.861 1,414 +0.00(+0.00%)
Jan 10, 2023 3.861 3.921 3.861 3.861 103,646 +0.01(+0.26%)
Jan 09, 2023 3.951 3.951 3.852 3.852 20,382 -0.08(-2.02%)
Jan 06, 2023 3.931 3.961 3.911 3.931 8,916 -0.02(-0.50%)
Jan 05, 2023 3.832 3.961 3.832 3.951 13,701 +0.03(+0.76%)
Jan 04, 2023 3.961 3.961 3.832 3.921 27,740 +0.02(+0.51%)
Jan 03, 2023 3.951 3.961 3.901 3.901 2,820 -0.01(-0.25%)
Dec 30, 2022 3.901 3.911 3.901 3.911 619 -0.04(-1.01%)
Dec 29, 2022 3.921 3.951 3.911 3.951 152,185 +0.04(+1.02%)
Dec 28, 2022 3.901 3.926 3.901 3.911 2,226 -0.01(-0.25%)
Dec 27, 2022 3.956 3.956 3.901 3.921 12,764 -0.04(-1.00%)
Dec 23, 2022 3.911 3.977 3.911 3.961 1,366 -0.05(-1.24%)
Dec 22, 2022 3.961 4.010 3.901 4.010 5,193 +0.02(+0.50%)
Dec 21, 2022 3.991 3.991 3.981 3.991 1,850 +0.04(+1.00%)
Dec 20, 2022 3.921 4.060 3.921 3.951 1,752 +0.00(+0.00%)
Dec 19, 2022 4.070 4.070 3.951 3.951 3,521 -0.12(-2.93%)
Dec 16, 2022 3.941 4.070 3.921 4.070 36,927 +0.10(+2.50%)
Dec 15, 2022 3.951 3.971 3.921 3.971 4,078 -0.01(-0.25%)
Dec 14, 2022 3.971 3.981 3.951 3.981 19,907 +0.01(+0.25%)
Dec 13, 2022 3.971 3.981 3.971 3.971 19,294 +0.00(+0.00%)
Dec 12, 2022 3.971 3.988 3.971 3.971 10,980 +0.00(+0.00%)
Dec 09, 2022 3.971 3.991 3.971 3.971 3,634 +0.00(+0.00%)
Dec 08, 2022 3.981 4.010 3.971 3.971 2,898 +0.00(+0.00%)
Dec 07, 2022 3.971 3.976 3.971 3.971 5,369 +0.00(+0.00%)
Dec 06, 2022 3.861 3.980 3.861 3.971 11,647 +0.03(+0.76%)
Dec 05, 2022 3.971 3.991 3.911 3.941 15,727 -0.06(-1.49%)
Dec 02, 2022 4.040 4.050 4.000 4.000 4,173 +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.