Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameriserv Financial (NQ: ASRV )

2.700 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 4.374 4.481 4.313 4.382 44,298 +0.08(+1.77%)
May 27, 2004 4.329 4.336 4.306 4.306 1,445 +0.04(+0.89%)
May 26, 2004 4.260 4.374 4.260 4.268 9,727 -0.06(-1.41%)
May 25, 2004 4.336 4.412 4.298 4.329 17,614 -0.08(-1.90%)
May 24, 2004 4.458 4.481 4.268 4.412 13,407 -0.14(-3.01%)
May 21, 2004 4.222 4.572 4.222 4.549 21,163 +0.01(+0.17%)
May 20, 2004 4.519 4.618 4.260 4.542 27,078 +0.04(+0.84%)
May 19, 2004 4.496 4.549 4.275 4.504 7,624 -0.02(-0.50%)
May 18, 2004 4.466 4.549 4.397 4.526 13,933 +0.30(+7.21%)
May 17, 2004 4.337 4.367 4.222 4.222 19,191 -0.11(-2.63%)
May 14, 2004 4.374 4.443 4.336 4.336 13,013 +0.00(+0.00%)
May 13, 2004 4.469 4.488 4.336 4.336 3,286 -0.13(-2.91%)
May 12, 2004 4.534 4.534 4.443 4.466 3,943 -0.01(-0.32%)
May 11, 2004 4.458 4.549 4.458 4.481 4,732 +0.05(+1.03%)
May 10, 2004 4.633 4.633 4.336 4.435 14,853 -0.10(-2.18%)
May 07, 2004 4.526 4.564 4.526 4.534 9,201 -0.01(-0.17%)
May 06, 2004 4.534 4.602 4.496 4.542 13,933 -0.03(-0.67%)
May 05, 2004 4.679 4.679 4.496 4.572 25,764 -0.11(-2.28%)
May 04, 2004 4.656 4.679 4.587 4.679 48,505 +0.00(+0.00%)
May 03, 2004 4.618 4.679 4.618 4.679 83,208 +0.04(+0.82%)
Apr 30, 2004 4.549 4.648 4.549 4.641 44,956 +0.00(+0.00%)
Apr 29, 2004 4.595 4.648 4.564 4.641 9,990 +0.05(+1.16%)
Apr 28, 2004 4.526 4.679 4.443 4.587 20,900 +0.02(+0.50%)
Apr 27, 2004 4.374 4.564 4.298 4.564 60,072 +0.30(+7.14%)
Apr 26, 2004 4.504 4.515 4.222 4.260 32,994 +0.04(+0.90%)
Apr 23, 2004 4.435 4.435 4.222 4.222 13,013 -0.11(-2.63%)
Apr 22, 2004 4.237 4.359 4.237 4.336 15,116 -0.01(-0.18%)
Apr 21, 2004 4.260 4.344 4.215 4.344 9,464 +0.02(+0.35%)
Apr 20, 2004 4.272 4.359 4.272 4.329 18,403 +0.11(+2.71%)
Apr 19, 2004 4.329 4.450 4.200 4.215 23,003 -0.17(-3.82%)
Apr 16, 2004 4.207 4.412 4.192 4.382 52,711 +0.08(+1.95%)
Apr 15, 2004 4.260 4.359 4.260 4.298 11,830 -0.04(-0.88%)
Apr 14, 2004 4.268 4.336 4.207 4.336 28,524 -0.01(-0.18%)
Apr 13, 2004 4.374 4.443 4.336 4.344 27,998 -0.08(-1.89%)
Apr 12, 2004 4.451 4.473 4.336 4.428 26,027 -0.05(-1.02%)
Apr 08, 2004 4.450 4.542 4.450 4.473 20,637 +0.05(+1.20%)
Apr 07, 2004 4.466 4.504 4.336 4.420 46,927 -0.14(-3.01%)
Apr 06, 2004 4.564 4.564 4.488 4.557 15,116 -0.01(-0.17%)
Apr 05, 2004 4.637 4.637 4.504 4.564 21,689 -0.08(-1.80%)
Apr 02, 2004 4.641 4.679 4.564 4.648 14,459 +0.02(+0.33%)
Apr 01, 2004 4.602 4.633 4.564 4.633 3,154 -0.01(-0.16%)
Mar 31, 2004 4.587 4.656 4.587 4.641 8,149 -0.01(-0.16%)
Mar 30, 2004 4.679 4.679 4.572 4.648 11,173 -0.04(-0.81%)
Mar 29, 2004 4.671 4.717 4.641 4.686 18,271 +0.06(+1.32%)
Mar 26, 2004 4.602 4.656 4.564 4.625 13,407 -0.03(-0.65%)
Mar 25, 2004 4.679 4.709 4.602 4.656 45,876 -0.02(-0.49%)
Mar 24, 2004 4.679 4.709 4.679 4.679 38,383 +0.00(+0.00%)
Mar 23, 2004 4.717 4.717 4.648 4.679 57,443 +0.00(+0.00%)
Mar 22, 2004 4.557 4.701 4.557 4.679 11,567 +0.00(+0.00%)
Mar 19, 2004 4.602 4.717 4.412 4.679 17,220 +0.08(+1.65%)
Mar 18, 2004 4.701 4.717 4.587 4.602 15,774 -0.11(-2.42%)
Mar 17, 2004 4.679 4.755 4.671 4.717 22,740 +0.07(+1.47%)
Mar 16, 2004 4.549 4.679 4.500 4.648 13,407 +0.10(+2.17%)
Mar 15, 2004 4.648 4.793 4.374 4.549 48,505 -0.08(-1.64%)
Mar 12, 2004 4.302 4.739 4.260 4.625 81,630 +0.25(+5.74%)
Mar 11, 2004 4.838 4.838 4.154 4.374 96,090 -0.46(-9.45%)
Mar 10, 2004 4.888 4.907 4.618 4.831 33,782 -0.08(-1.55%)
Mar 09, 2004 4.656 4.930 4.656 4.907 143,938 +0.19(+4.03%)
Mar 08, 2004 4.675 4.724 4.610 4.717 23,266 +0.02(+0.49%)
Mar 05, 2004 4.705 4.709 4.633 4.694 15,642 -0.04(-0.80%)
Mar 04, 2004 4.610 4.732 4.610 4.732 22,609 +0.02(+0.32%)
Mar 03, 2004 4.641 4.717 4.641 4.717 13,013 +0.00(+0.00%)
Mar 02, 2004 4.717 4.717 4.679 4.717 26,421 +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.