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

Ameriserv Financial (NQ: ASRV )

2.710 +0.160 (+6.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 31, 2005 4.070 4.169 4.070 4.154 8,654 +0.03(+0.74%)
May 27, 2005 4.002 4.123 4.002 4.123 5,292 +0.05(+1.12%)
May 26, 2005 3.994 4.116 3.994 4.078 17,755 +0.00(+0.00%)
May 25, 2005 3.994 4.138 3.994 4.078 3,943 +0.01(+0.19%)
May 24, 2005 3.986 4.138 3.956 4.070 6,572 +0.09(+2.29%)
May 23, 2005 3.857 4.138 3.857 3.979 31,675 +0.11(+2.95%)
May 20, 2005 3.895 3.986 3.865 3.865 20,290 +0.02(+0.40%)
May 19, 2005 3.842 3.865 3.842 3.849 10,033 +0.02(+0.40%)
May 18, 2005 3.849 3.933 3.827 3.834 19,980 -0.10(-2.51%)
May 17, 2005 4.009 4.009 3.849 3.933 14,485 +0.08(+2.17%)
May 16, 2005 3.910 4.160 3.804 3.849 4,286 -0.03(-0.78%)
May 13, 2005 4.093 4.093 3.796 3.880 43,005 -0.21(-5.20%)
May 12, 2005 4.032 4.168 4.017 4.093 2,920 -0.03(-0.74%)
May 11, 2005 4.047 4.123 4.002 4.123 13,591 +0.08(+1.88%)
May 10, 2005 4.055 4.055 3.918 4.047 11,654 +0.00(+0.00%)
May 09, 2005 4.032 4.047 4.032 4.047 25,698 +0.02(+0.38%)
May 06, 2005 4.100 4.100 4.032 4.032 6,693 -0.02(-0.38%)
May 05, 2005 4.146 4.146 4.032 4.047 5,168 +0.02(+0.38%)
May 04, 2005 4.032 4.100 4.032 4.032 525 +0.00(+0.00%)
May 03, 2005 4.154 4.154 4.032 4.032 15,229 -0.10(-2.39%)
May 02, 2005 4.176 4.176 4.078 4.131 13,820 +0.05(+1.31%)
Apr 29, 2005 3.994 4.108 3.994 4.078 18,625 -0.02(-0.37%)
Apr 28, 2005 3.994 4.108 3.994 4.093 9,591 +0.04(+0.94%)
Apr 27, 2005 4.062 4.108 3.986 4.055 12,101 +0.07(+1.72%)
Apr 26, 2005 3.956 4.009 3.956 3.986 77,525 +0.00(+0.00%)
Apr 25, 2005 3.994 3.994 3.933 3.986 2,366 +0.03(+0.77%)
Apr 22, 2005 3.941 4.009 3.918 3.956 16,694 +0.01(+0.19%)
Apr 21, 2005 3.925 4.108 3.925 3.948 131,582 -0.05(-1.33%)
Apr 20, 2005 4.298 4.298 3.918 4.002 14,379 -0.02(-0.57%)
Apr 19, 2005 4.032 4.062 4.002 4.024 18,350 -0.03(-0.75%)
Apr 18, 2005 4.032 4.108 4.032 4.055 9,411 +0.02(+0.57%)
Apr 15, 2005 4.116 4.169 4.032 4.032 22,556 -0.18(-4.33%)
Apr 14, 2005 4.260 4.275 4.116 4.215 4,900 -0.05(-1.07%)
Apr 13, 2005 4.336 4.336 4.260 4.260 15,688 -0.05(-1.06%)
Apr 12, 2005 4.260 4.313 4.260 4.306 12,230 +0.05(+1.07%)
Apr 11, 2005 4.260 4.260 4.207 4.260 12,817 -0.01(-0.18%)
Apr 08, 2005 4.306 4.336 4.268 4.268 11,816 -0.03(-0.71%)
Apr 07, 2005 4.260 4.336 4.260 4.298 12,251 -0.02(-0.35%)
Apr 06, 2005 4.321 4.321 4.275 4.313 5,698 +0.02(+0.35%)
Apr 05, 2005 4.268 4.298 4.268 4.298 3,943 +0.04(+0.89%)
Apr 04, 2005 4.268 4.291 4.260 4.260 12,113 +0.02(+0.54%)
Apr 01, 2005 4.336 4.336 4.207 4.237 6,048 -0.03(-0.71%)
Mar 31, 2005 4.116 4.298 4.116 4.268 18,647 -0.01(-0.18%)
Mar 30, 2005 4.154 4.336 4.154 4.275 7,236 -0.02(-0.35%)
Mar 29, 2005 4.268 4.298 4.260 4.291 6,671 -0.03(-0.70%)
Mar 28, 2005 4.116 4.344 4.116 4.321 20,318 +0.15(+3.65%)
Mar 24, 2005 4.306 4.374 4.131 4.169 39,165 -0.21(-4.70%)
Mar 23, 2005 4.344 4.389 4.336 4.374 59,912 -0.01(-0.17%)
Mar 22, 2005 4.329 4.397 4.321 4.382 43,571 +0.08(+1.95%)
Mar 21, 2005 4.306 4.321 4.298 4.298 4,929 -0.04(-0.88%)
Mar 18, 2005 4.306 4.336 4.298 4.336 5,108 +0.01(+0.18%)
Mar 17, 2005 4.336 4.336 4.306 4.329 6,320 -0.02(-0.35%)
Mar 16, 2005 4.306 4.374 4.306 4.344 5,761 +0.05(+1.06%)
Mar 15, 2005 4.336 4.336 4.184 4.298 25,062 -0.01(-0.18%)
Mar 14, 2005 4.397 4.397 4.306 4.306 1,577 -0.07(-1.57%)
Mar 11, 2005 4.306 4.397 4.306 4.374 7,558 -0.02(-0.52%)
Mar 10, 2005 4.542 4.542 4.374 4.397 8,544 -0.05(-1.03%)
Mar 09, 2005 4.359 4.496 4.351 4.443 11,994 +0.01(+0.17%)
Mar 08, 2005 4.382 4.557 4.382 4.435 19,254 +0.05(+1.22%)
Mar 07, 2005 4.481 4.549 4.374 4.382 14,087 -0.03(-0.69%)
Mar 04, 2005 4.382 4.443 4.374 4.412 14,838 +0.04(+0.87%)
Mar 03, 2005 4.230 4.405 4.230 4.374 40,618 +0.15(+3.60%)
Mar 02, 2005 4.297 4.412 4.207 4.222 23,013 +0.02(+0.54%)
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.