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 (%)
Jun 30, 2004 4.192 4.291 4.184 4.222 15,511 +0.02(+0.54%)
Jun 29, 2004 4.180 4.230 4.180 4.199 8,018 +0.02(+0.36%)
Jun 28, 2004 4.093 4.230 4.093 4.184 11,962 -0.02(-0.54%)
Jun 25, 2004 4.192 4.215 4.184 4.207 3,680 +0.02(+0.55%)
Jun 24, 2004 3.918 4.184 3.887 4.184 8,938 -0.03(-0.72%)
Jun 23, 2004 4.184 4.222 3.918 4.215 43,641 +0.02(+0.53%)
Jun 22, 2004 4.123 4.253 4.032 4.192 7,624 -0.01(-0.15%)
Jun 21, 2004 4.131 4.199 4.116 4.199 17,877 -0.02(-0.38%)
Jun 18, 2004 4.276 4.298 4.161 4.215 6,703 -0.08(-1.77%)
Jun 17, 2004 4.351 4.374 4.237 4.291 8,807 -0.08(-1.74%)
Jun 16, 2004 4.116 4.367 4.116 4.367 7,229 +0.18(+4.36%)
Jun 15, 2004 4.116 4.374 4.116 4.184 16,825 -0.02(-0.36%)
Jun 14, 2004 4.222 4.336 4.116 4.199 24,844 +0.05(+1.28%)
Jun 10, 2004 4.466 4.466 4.108 4.146 31,942 -0.23(-5.22%)
Jun 09, 2004 4.504 4.504 4.374 4.374 22,872 -0.06(-1.37%)
Jun 08, 2004 4.420 4.466 4.420 4.435 11,962 +0.07(+1.57%)
Jun 07, 2004 4.396 4.396 4.359 4.367 1,445 -0.01(-0.17%)
Jun 04, 2004 4.260 4.481 4.260 4.374 15,905 +0.02(+0.35%)
Jun 03, 2004 4.313 4.359 4.230 4.359 5,126 +0.02(+0.53%)
Jun 02, 2004 4.469 4.519 4.329 4.336 19,060 -0.13(-2.90%)
Jun 01, 2004 4.344 4.472 4.344 4.466 3,812 +0.08(+1.91%)
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%)
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.