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 (%)
Jul 30, 2004 4.047 4.161 4.047 4.078 3,549 -0.10(-2.37%)
Jul 29, 2004 4.032 4.176 3.971 4.176 15,248 +0.08(+2.04%)
Jul 28, 2004 4.040 4.169 4.040 4.093 8,807 +0.01(+0.19%)
Jul 27, 2004 4.070 4.093 4.070 4.085 2,760 +0.02(+0.56%)
Jul 26, 2004 4.047 4.108 4.047 4.062 11,304 -0.05(-1.11%)
Jul 23, 2004 4.063 4.108 4.062 4.108 10,516 +0.02(+0.56%)
Jul 22, 2004 4.100 4.108 4.062 4.085 8,018 -0.08(-1.83%)
Jul 21, 2004 4.040 4.169 4.040 4.161 6,703 +0.09(+2.24%)
Jul 20, 2004 4.108 4.169 4.062 4.070 28,656 -0.12(-2.90%)
Jul 19, 2004 4.032 4.192 4.032 4.192 4,995 +0.10(+2.42%)
Jul 16, 2004 4.032 4.184 4.032 4.093 21,820 +0.03(+0.75%)
Jul 15, 2004 4.108 4.138 3.827 4.062 24,844 -0.01(-0.19%)
Jul 14, 2004 4.032 4.093 4.032 4.070 10,516 -0.02(-0.56%)
Jul 13, 2004 4.199 4.199 4.032 4.093 36,937 -0.05(-1.28%)
Jul 12, 2004 4.146 4.230 4.146 4.146 5,389 +0.00(+0.00%)
Jul 09, 2004 4.123 4.222 4.123 4.146 19,060 +0.04(+0.93%)
Jul 08, 2004 4.169 4.253 3.903 4.108 16,957 -0.08(-2.00%)
Jul 07, 2004 4.192 4.215 4.184 4.192 6,441 -0.04(-0.90%)
Jul 06, 2004 4.184 4.230 4.184 4.230 9,727 +0.03(+0.72%)
Jul 02, 2004 4.253 4.260 4.192 4.199 16,957 +0.01(+0.18%)
Jul 01, 2004 4.192 4.268 4.184 4.192 9,070 -0.03(-0.72%)
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%)
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.