Ameriserv Financial (NQ: ASRV )

2.710 -0.080 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.770 2.780 2.710 2.710 6,078 -0.08(-2.87%)
Oct 31, 2024 2.710 2.790 2.710 2.790 9,930 +0.08(+2.95%)
Oct 30, 2024 2.730 2.810 2.710 2.710 6,670 -0.01(-0.37%)
Oct 29, 2024 2.700 2.720 2.700 2.720 801 +0.01(+0.37%)
Oct 28, 2024 2.710 2.710 2.710 2.710 702 -0.06(-2.17%)
Oct 25, 2024 2.750 2.770 2.750 2.770 881 -0.02(-0.72%)
Oct 24, 2024 2.800 2.810 2.710 2.790 9,436 -0.02(-0.71%)
Oct 23, 2024 2.830 3.008 2.800 2.810 18,195 -0.12(-4.10%)
Oct 22, 2024 3.057 3.057 2.800 2.930 3,384 -0.09(-2.96%)
Oct 21, 2024 3.000 3.020 3.000 3.019 5,967 +0.03(+0.99%)
Oct 18, 2024 2.914 2.990 2.914 2.990 2,872 +0.00(+0.00%)
Oct 17, 2024 2.850 2.990 2.850 2.990 11,930 +0.07(+2.40%)
Oct 16, 2024 2.800 2.920 2.770 2.920 15,262 +0.12(+4.29%)
Oct 15, 2024 2.620 2.800 2.620 2.800 21,914 +0.17(+6.46%)
Oct 14, 2024 2.670 2.700 2.630 2.630 4,841 -0.05(-1.87%)
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%)
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.