Ameriserv Financial (NQ: ASRV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	3.671	3.671	3.643	3.643	2,356	-0.03(-0.75%)
May 27, 2022	3.735	3.735	3.643	3.671	3,014	+0.02(+0.50%)
May 26, 2022	3.671	3.698	3.634	3.652	4,212	+0.02(+0.50%)
May 25, 2022	3.634	3.707	3.634	3.634	1,528	-0.04(-1.00%)
May 24, 2022	3.725	3.725	3.671	3.671	14,242	+0.02(+0.50%)
May 23, 2022	3.707	3.735	3.616	3.652	6,913	+0.01(+0.25%)
May 20, 2022	3.671	3.680	3.625	3.643	14,924	-0.02(-0.50%)
May 19, 2022	3.652	3.674	3.597	3.661	22,448	+0.01(+0.25%)
May 18, 2022	3.643	3.707	3.643	3.652	6,730	+0.03(+0.76%)
May 17, 2022	3.643	3.643	3.625	3.625	4,384	-0.02(-0.50%)
May 16, 2022	3.616	3.661	3.616	3.643	12,016	+0.00(+0.00%)
May 13, 2022	3.643	3.707	3.616	3.643	6,840	+0.00(+0.00%)
May 12, 2022	3.643	3.680	3.625	3.643	29,372	+0.00(+0.00%)
May 11, 2022	3.661	3.671	3.642	3.643	17,636	-0.01(-0.25%)
May 10, 2022	3.643	3.680	3.643	3.652	19,127	+0.00(+0.00%)
May 09, 2022	3.689	3.689	3.643	3.652	29,030	-0.01(-0.25%)
May 06, 2022	3.707	3.707	3.661	3.661	21,524	-0.02(-0.50%)
May 05, 2022	3.725	3.725	3.648	3.680	11,957	-0.02(-0.49%)
May 04, 2022	3.643	3.698	3.589	3.698	6,144	+0.05(+1.50%)
May 03, 2022	3.589	3.725	3.571	3.643	26,187	+0.05(+1.52%)
May 02, 2022	3.589	3.625	3.589	3.589	4,196	-0.02(-0.50%)
Apr 29, 2022	3.652	3.652	3.580	3.607	2,671	-0.04(-1.00%)
Apr 28, 2022	3.580	3.657	3.580	3.643	1,731	+0.04(+1.01%)
Apr 27, 2022	3.575	3.616	3.571	3.607	4,395	+0.01(+0.25%)
Apr 26, 2022	3.598	3.630	3.598	3.598	2,043	-0.04(-1.00%)
Apr 25, 2022	3.725	3.725	3.571	3.634	7,706	-0.04(-0.99%)
Apr 22, 2022	3.707	3.707	3.671	3.671	3,459	-0.04(-0.98%)
Apr 21, 2022	3.725	3.725	3.698	3.707	4,474	+0.00(+0.00%)
Apr 20, 2022	3.761	3.761	3.707	3.707	10,223	+0.00(+0.00%)
Apr 19, 2022	3.725	3.761	3.671	3.707	61,022	+0.15(+4.08%)
Apr 18, 2022	3.671	3.680	3.562	3.562	2,171	-0.05(-1.26%)
Apr 14, 2022	3.598	3.607	3.575	3.607	7,497	-0.02(-0.50%)
Apr 13, 2022	3.598	3.670	3.596	3.625	7,539	+0.00(+0.01%)
Apr 12, 2022	3.634	3.643	3.589	3.625	10,747	-0.02(-0.51%)
Apr 11, 2022	3.643	3.644	3.634	3.643	4,365	-0.03(-0.74%)
Apr 08, 2022	3.634	3.671	3.634	3.671	3,430	+0.04(+1.00%)
Apr 07, 2022	3.634	3.643	3.625	3.634	5,408	+0.01(+0.25%)
Apr 06, 2022	3.680	3.680	3.625	3.625	2,524	+0.00(+0.00%)
Apr 05, 2022	3.698	3.698	3.625	3.625	3,254	-0.05(-1.48%)
Apr 04, 2022	3.661	3.716	3.656	3.680	4,302	-0.01(-0.25%)
Apr 01, 2022	3.760	3.770	3.661	3.689	10,101	+0.02(+0.50%)
Mar 31, 2022	3.707	3.771	3.671	3.671	13,478	-0.07(-1.94%)
Mar 30, 2022	3.734	3.752	3.716	3.743	2,716	+0.04(+0.98%)
Mar 29, 2022	3.698	3.771	3.698	3.707	3,970	-0.02(-0.49%)
Mar 28, 2022	3.698	3.725	3.698	3.725	2,685	+0.00(+0.00%)
Mar 25, 2022	3.707	3.725	3.707	3.725	2,031	-0.01(-0.24%)
Mar 24, 2022	3.734	3.734	3.734	3.734	176	+0.03(+0.74%)
Mar 23, 2022	3.707	3.761	3.707	3.707	1,396	-0.05(-1.21%)
Mar 22, 2022	3.761	3.771	3.661	3.752	5,831	-0.02(-0.48%)
Mar 21, 2022	3.707	3.771	3.689	3.771	8,823	+0.05(+1.47%)
Mar 18, 2022	3.680	3.734	3.652	3.716	13,536	+0.00(+0.00%)
Mar 17, 2022	3.784	3.784	3.643	3.716	3,261	+0.07(+2.00%)
Mar 16, 2022	3.634	3.746	3.625	3.643	3,117	+0.02(+0.50%)
Mar 15, 2022	3.661	3.680	3.598	3.625	7,915	-0.01(-0.25%)
Mar 14, 2022	3.643	3.721	3.634	3.634	5,225	-0.04(-0.99%)
Mar 11, 2022	3.689	3.707	3.634	3.671	6,110	-0.02(-0.49%)
Mar 10, 2022	3.671	3.689	3.589	3.689	20,698	+0.01(+0.37%)
Mar 09, 2022	3.725	3.798	3.652	3.675	18,474	+0.04(+1.12%)
Mar 08, 2022	3.725	3.771	3.634	3.634	14,203	-0.01(-0.25%)
Mar 07, 2022	3.820	3.820	3.634	3.643	32,441	-0.11(-2.91%)
Mar 04, 2022	3.771	3.798	3.725	3.752	14,929	-0.04(-0.96%)
Mar 03, 2022	3.771	3.798	3.771	3.789	6,783	+0.02(+0.48%)
Mar 02, 2022	3.907	3.907	3.771	3.771	10,099	+0.00(+0.00%)