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

Ameriserv Financial (NQ: ASRV )

2.650 -0.050 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Mar 01, 2004 4.732 4.732 4.671 4.717 8,412 -0.01(-0.16%)
Feb 27, 2004 4.701 4.724 4.648 4.724 16,825 +0.02(+0.49%)
Feb 26, 2004 4.694 4.732 4.625 4.701 23,398 -0.03(-0.64%)
Feb 25, 2004 4.747 4.747 4.694 4.732 13,013 -0.01(-0.16%)
Feb 24, 2004 4.724 4.739 4.694 4.739 27,210 +0.02(+0.32%)
Feb 23, 2004 4.766 4.831 4.701 4.724 50,477 -0.06(-1.18%)
Feb 20, 2004 4.793 4.793 4.701 4.780 42,327 +0.02(+0.38%)
Feb 19, 2004 4.679 4.808 4.679 4.762 32,731 +0.03(+0.64%)
Feb 18, 2004 4.747 4.755 4.694 4.732 35,754 -0.03(-0.64%)
Feb 17, 2004 4.671 4.762 4.625 4.762 56,260 +0.13(+2.79%)
Feb 13, 2004 4.679 4.717 4.573 4.633 20,506 -0.01(-0.16%)
Feb 12, 2004 4.602 4.686 4.572 4.641 68,880 -0.04(-0.81%)
Feb 11, 2004 4.618 4.679 4.602 4.679 29,970 +0.04(+0.82%)
Feb 10, 2004 4.663 4.679 4.633 4.641 29,707 -0.01(-0.16%)
Feb 09, 2004 4.663 4.679 4.511 4.648 45,219 +0.03(+0.66%)
Feb 06, 2004 4.709 4.709 4.496 4.618 13,933 -0.06(-1.30%)
Feb 05, 2004 4.488 4.717 4.488 4.679 58,101 +0.02(+0.49%)
Feb 04, 2004 4.755 4.755 4.633 4.656 56,523 -0.02(-0.33%)
Feb 03, 2004 4.663 4.679 4.488 4.671 125,140 -0.01(-0.16%)
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.