Ameriserv Financial (NQ: ASRV )

3.980 USD -0.030 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 4.030 4.030 3.960 3.980 1,635 -0.03(-0.75%)
Jan 14, 2022 4.010 0 -0.05(-1.24%)
Jan 13, 2022 4.020 4.150 4.020 4.060 54,773 +0.06(+1.51%)
Jan 12, 2022 3.950 4.020 3.950 4.000 16,374 +0.05(+1.27%)
Jan 11, 2022 3.970 3.970 3.810 3.950 25,782 -0.02(-0.50%)
Jan 10, 2022 3.970 3.980 3.970 3.970 5,634 -0.01(-0.25%)
Jan 07, 2022 3.910 3.980 3.910 3.980 1,949 +0.08(+2.05%)
Jan 06, 2022 3.940 3.960 3.900 3.900 21,420 -0.05(-1.27%)
Jan 05, 2022 3.900 3.980 3.880 3.950 19,568 +0.10(+2.60%)
Jan 04, 2022 3.893 3.893 3.850 3.850 17,338 -0.02(-0.52%)
Jan 03, 2022 3.880 3.900 3.860 3.870 3,594 +0.01(+0.26%)
Dec 31, 2021 3.850 3.860 3.850 3.860 1,160 +0.01(+0.26%)
Dec 30, 2021 3.870 3.870 3.850 3.850 5,949 +0.00(+0.00%)
Dec 29, 2021 3.850 3.850 3.850 3.850 330 +0.00(+0.00%)
Dec 28, 2021 3.850 3.850 3.820 3.850 5,562 +0.00(+0.00%)
Dec 27, 2021 3.880 3.880 3.810 3.850 3,366 +0.00(+0.00%)
Dec 23, 2021 3.860 3.860 3.850 3.850 3,336 +0.00(+0.00%)
Dec 22, 2021 3.850 3.853 3.850 3.850 7,703 -0.01(-0.26%)
Dec 21, 2021 3.850 3.860 3.850 3.860 1,394 +0.00(+0.00%)
Dec 20, 2021 3.850 3.870 3.850 3.860 8,418 +0.00(+0.00%)
Dec 17, 2021 3.850 3.870 3.850 3.860 4,101 +0.00(+0.00%)
Dec 16, 2021 3.856 3.870 3.850 3.860 2,420 +0.01(+0.26%)
Dec 15, 2021 3.850 3.900 3.850 3.850 7,433 +0.00(+0.00%)
Dec 14, 2021 3.870 3.900 3.850 3.850 3,123 -0.05(-1.28%)
Dec 13, 2021 3.870 3.950 3.870 3.900 15,333 +0.01(+0.26%)
Dec 10, 2021 3.900 3.920 3.850 3.890 8,791 +0.04(+1.04%)
Dec 09, 2021 3.900 3.900 3.850 3.850 5,160 -0.00(-0.12%)
Dec 08, 2021 3.850 3.864 3.840 3.854 2,831 +0.05(+1.43%)
Dec 07, 2021 3.830 3.840 3.750 3.800 30,148 -0.02(-0.52%)
Dec 06, 2021 3.870 3.870 3.788 3.820 9,809 -0.07(-1.80%)
Dec 03, 2021 3.900 3.900 3.820 3.890 5,168 +0.00(+0.00%)
Dec 02, 2021 3.850 3.890 3.850 3.890 2,801 +0.09(+2.37%)
Dec 01, 2021 3.866 3.866 3.800 3.800 4,424 -0.03(-0.75%)
Nov 30, 2021 3.820 3.830 3.785 3.829 15,761 +0.01(+0.23%)
Nov 29, 2021 3.950 3.950 3.820 3.820 5,776 -0.13(-3.29%)
Nov 26, 2021 3.980 3.980 3.950 3.950 3,449 -0.01(-0.25%)
Nov 24, 2021 3.950 3.980 3.950 3.960 10,723 +0.01(+0.25%)
Nov 23, 2021 3.820 3.960 3.810 3.950 24,935 +0.19(+5.05%)
Nov 22, 2021 3.790 3.820 3.720 3.760 19,380 +0.01(+0.27%)
Nov 19, 2021 3.700 3.810 3.680 3.750 42,618 +0.00(+0.00%)
Nov 18, 2021 3.760 3.770 3.700 3.750 23,824 +0.01(+0.27%)
Nov 17, 2021 3.820 3.820 3.730 3.740 11,224 -0.06(-1.58%)
Nov 16, 2021 3.780 3.800 3.720 3.800 12,477 +0.02(+0.53%)
Nov 15, 2021 3.820 3.820 3.780 3.780 14,910 -0.03(-0.79%)
Nov 12, 2021 3.950 3.950 3.790 3.810 16,113 +0.00(+0.00%)
Nov 11, 2021 3.830 3.870 3.800 3.810 14,287 -0.03(-0.78%)
Nov 10, 2021 3.840 3.840 10,134 +0.00(+0.00%)
Nov 09, 2021 3.970 3.970 3.800 3.840 12,813 -0.12(-3.03%)
Nov 08, 2021 3.905 3.980 3.905 3.960 4,203 +0.06(+1.54%)
Nov 05, 2021 3.930 3.935 3.900 3.900 23,554 -0.05(-1.27%)
Nov 04, 2021 3.966 3.966 3.920 3.950 1,596 +0.00(+0.00%)
Nov 03, 2021 3.970 3.970 3.940 3.950 3,488 -0.06(-1.50%)
Nov 02, 2021 3.951 4.020 3.951 4.010 10,798 +0.06(+1.52%)
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.