Financial News

Ameriserv Financial (NQ: ASRV )

2.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.750 2.793 2.680 2.710 1,992 -0.04(-1.45%)
Mar 26, 2024 2.670 2.780 2.670 2.750 5,955 +0.05(+1.85%)
Mar 25, 2024 2.730 2.730 2.700 2.700 3,851 -0.03(-1.10%)
Mar 22, 2024 2.760 2.780 2.720 2.730 4,452 +0.01(+0.37%)
Mar 21, 2024 2.640 2.745 2.640 2.720 13,723 +0.09(+3.42%)
Mar 20, 2024 2.370 2.630 2.370 2.630 17,122 +0.24(+10.04%)
Mar 19, 2024 2.590 2.600 2.390 2.390 34,223 -0.17(-6.64%)
Mar 18, 2024 2.630 2.630 2.560 2.560 6,367 -0.05(-1.92%)
Mar 15, 2024 2.580 2.639 2.550 2.610 11,589 -0.01(-0.38%)
Mar 14, 2024 2.500 2.620 2.500 2.620 11,608 +0.12(+4.80%)
Mar 13, 2024 2.570 2.570 2.470 2.500 12,104 +0.00(+0.00%)
Mar 12, 2024 2.550 2.681 2.500 2.500 19,964 -0.11(-4.21%)
Mar 11, 2024 2.670 2.670 2.550 2.610 32,849 -0.01(-0.38%)
Mar 08, 2024 2.610 2.651 2.600 2.620 16,291 +0.05(+1.95%)
Mar 07, 2024 2.590 2.660 2.510 2.570 20,963 +0.00(+0.00%)
Mar 06, 2024 2.610 2.729 2.560 2.570 14,798 +0.01(+0.39%)
Mar 05, 2024 2.570 2.720 2.550 2.560 30,959 +0.01(+0.39%)
Mar 04, 2024 2.660 2.660 2.550 2.550 3,982 -0.11(-4.14%)
Mar 01, 2024 2.670 2.730 2.660 2.660 5,194 -0.06(-2.21%)
Feb 29, 2024 2.710 2.830 2.710 2.720 5,184 -0.03(-1.09%)
Feb 28, 2024 2.720 2.760 2.720 2.750 7,305 +0.10(+3.77%)
Feb 27, 2024 2.630 2.740 2.630 2.650 9,551 -0.05(-1.85%)
Feb 26, 2024 2.840 2.840 2.650 2.700 22,685 -0.16(-5.59%)
Feb 23, 2024 2.890 2.920 2.750 2.860 26,601 -0.01(-0.35%)
Feb 22, 2024 2.860 2.870 2.785 2.870 17,501 -0.03(-1.03%)
Feb 21, 2024 2.910 2.940 2.860 2.900 27,523 -0.02(-0.68%)
Feb 20, 2024 2.960 2.970 2.920 2.920 12,725 +0.01(+0.34%)
Feb 16, 2024 2.920 2.950 2.900 2.910 168,448 -0.01(-0.34%)
Feb 15, 2024 2.860 2.929 2.850 2.920 21,540 +0.06(+2.10%)
Feb 14, 2024 2.800 2.900 2.800 2.860 34,164 +0.16(+5.93%)
Feb 13, 2024 2.825 2.825 2.700 2.700 18,502 -0.11(-3.91%)
Feb 12, 2024 2.950 2.970 2.810 2.810 9,423 -0.13(-4.42%)
Feb 09, 2024 2.880 2.940 2.790 2.940 59,269 +0.03(+1.03%)
Feb 08, 2024 2.890 3.030 2.840 2.910 13,550 -0.07(-2.35%)
Feb 07, 2024 2.990 3.060 2.850 2.980 59,808 -0.03(-1.00%)
Feb 06, 2024 3.000 3.060 3.000 3.010 68,224 +0.00(+0.00%)
Feb 05, 2024 2.990 3.130 2.990 3.010 2,601 -0.12(-3.83%)
Feb 02, 2024 2.990 3.140 2.990 3.130 12,191 +0.06(+1.95%)
Feb 01, 2024 3.129 3.149 3.023 3.070 62,532 +0.13(+4.38%)
Jan 31, 2024 2.931 3.147 2.902 2.941 15,506 -0.19(-6.01%)
Jan 30, 2024 3.169 3.169 3.129 3.129 5,706 -0.04(-1.25%)
Jan 29, 2024 3.169 3.169 3.169 3.169 632 +0.04(+1.27%)
Jan 26, 2024 2.991 3.129 2.971 3.129 4,131 -0.05(-1.56%)
Jan 25, 2024 2.926 3.179 2.926 3.179 12,721 +0.18(+5.94%)
Jan 24, 2024 2.991 3.001 2.892 3.001 2,952 +0.02(+0.66%)
Jan 23, 2024 3.030 3.189 2.971 2.981 19,666 -0.06(-1.95%)
Jan 22, 2024 3.120 3.238 3.040 3.040 5,545 -0.07(-2.23%)
Jan 19, 2024 3.090 3.110 3.090 3.110 1,386 +0.02(+0.64%)
Jan 18, 2024 3.139 3.139 3.060 3.090 1,119 +0.02(+0.65%)
Jan 17, 2024 3.080 3.095 3.070 3.070 2,791 -0.01(-0.32%)
Jan 16, 2024 3.080 3.100 3.080 3.080 498 -0.04(-1.27%)
Jan 12, 2024 3.159 3.159 3.080 3.120 1,765 -0.03(-0.94%)
Jan 11, 2024 3.050 3.159 3.050 3.149 2,587 +0.06(+1.92%)
Jan 10, 2024 3.090 3.090 3.090 3.090 1,385 +0.00(+0.00%)
Jan 09, 2024 3.139 3.159 3.090 3.090 2,902 -0.10(-3.11%)
Jan 08, 2024 3.090 3.228 3.090 3.189 1,596 +0.00(+0.00%)
Jan 05, 2024 3.080 3.219 3.080 3.189 12,984 -0.04(-1.23%)
Jan 04, 2024 3.090 3.248 3.090 3.228 10,269 -0.01(-0.31%)
Jan 03, 2024 3.268 3.268 3.169 3.238 5,132 +0.03(+0.93%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback