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

Ameriserv Financial (NQ: ASRV )

2.390 -0.010 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 31, 2003 3.096 3.111 3.041 3.065 79,576 +0.02(+0.77%)
Jul 30, 2003 2.995 3.104 2.979 3.041 52,451 +0.01(+0.23%)
Jul 29, 2003 3.065 3.111 3.034 3.034 46,023 -0.01(-0.23%)
Jul 28, 2003 3.018 3.073 3.018 3.041 32,524 +0.02(+0.77%)
Jul 25, 2003 3.073 3.073 3.003 3.018 23,525 -0.02(-0.51%)
Jul 24, 2003 3.073 3.073 3.034 3.034 25,197 -0.01(-0.26%)
Jul 23, 2003 3.034 3.042 2.971 3.041 15,298 +0.01(+0.26%)
Jul 22, 2003 2.948 3.073 2.917 3.034 59,136 +0.10(+3.45%)
Jul 21, 2003 2.870 2.933 2.768 2.933 15,941 +0.20(+7.41%)
Jul 18, 2003 2.715 2.754 2.645 2.730 10,156 +0.04(+1.42%)
Jul 17, 2003 2.785 2.785 2.528 2.692 6,556 -0.05(-1.70%)
Jul 16, 2003 2.878 2.886 2.631 2.739 32,910 -0.19(-6.38%)
Jul 15, 2003 2.878 2.956 2.878 2.926 6,942 +0.01(+0.29%)
Jul 14, 2003 2.956 2.995 2.878 2.917 24,811 +0.03(+1.08%)
Jul 11, 2003 2.878 2.886 2.878 2.886 2,699 -0.07(-2.37%)
Jul 10, 2003 2.979 2.979 2.878 2.956 15,555 +0.10(+3.54%)
Jul 09, 2003 2.878 2.917 2.691 2.855 16,712 -0.06(-2.13%)
Jul 08, 2003 2.917 2.956 2.917 2.917 25,582 +0.00(+0.00%)
Jul 07, 2003 3.034 3.034 2.917 2.917 17,740 -0.08(-2.60%)
Jul 03, 2003 2.917 3.034 2.684 2.995 31,496 +0.04(+1.32%)
Jul 02, 2003 2.878 2.956 2.878 2.956 24,940 +0.05(+1.60%)
Jul 01, 2003 2.901 2.995 2.901 2.909 13,498 -0.05(-1.84%)
Jun 30, 2003 3.010 3.010 2.964 2.964 514 -0.07(-2.31%)
Jun 27, 2003 3.034 3.034 3.034 3.034 128 +0.07(+2.39%)
Jun 26, 2003 2.995 3.034 2.909 2.963 9,127 -0.00(-0.03%)
Jun 25, 2003 2.909 2.964 2.909 2.964 9,256 +0.05(+1.60%)
Jun 24, 2003 3.034 3.065 2.808 2.917 20,054 -0.12(-3.85%)
Jun 23, 2003 2.761 3.111 2.761 3.034 28,025 +0.04(+1.30%)
Jun 20, 2003 2.684 2.995 2.684 2.995 17,612 +0.26(+9.69%)
Jun 19, 2003 2.660 2.793 2.660 2.730 11,698 +0.05(+1.74%)
Jun 18, 2003 2.699 2.723 2.684 2.684 4,756 -0.04(-1.43%)
Jun 17, 2003 2.621 2.777 2.575 2.723 27,639 +0.03(+1.16%)
Jun 16, 2003 2.629 2.723 2.614 2.691 33,810 +0.06(+2.40%)
Jun 13, 2003 2.497 2.645 2.497 2.628 5,013 +0.14(+5.59%)
Jun 12, 2003 2.489 2.645 2.489 2.489 15,169 -0.15(-5.60%)
Jun 11, 2003 2.450 2.637 2.450 2.637 17,226 +0.07(+2.73%)
Jun 10, 2003 2.474 2.567 2.474 2.567 6,299 -0.03(-1.17%)
Jun 09, 2003 2.481 2.597 2.505 2.597 6,684 +0.12(+4.67%)
Jun 06, 2003 2.427 2.481 2.427 2.481 5,656 +0.01(+0.31%)
Jun 05, 2003 2.497 2.520 2.411 2.474 22,368 -0.04(-1.55%)
Jun 04, 2003 2.528 2.528 2.497 2.513 6,170 -0.01(-0.31%)
Jun 03, 2003 2.528 2.551 2.520 2.520 5,785 +0.03(+1.25%)
Jun 02, 2003 2.551 2.598 2.450 2.489 22,368 -0.05(-1.84%)
May 30, 2003 2.536 2.536 2.536 2.536 2,056 +0.01(+0.31%)
May 29, 2003 2.590 2.606 2.528 2.528 19,797 -0.03(-1.25%)
May 28, 2003 2.590 2.637 2.450 2.560 56,308 +0.01(+0.34%)
May 27, 2003 2.559 2.637 2.551 2.551 27,382 +0.00(+0.00%)
May 23, 2003 2.528 2.559 2.497 2.551 29,568 +0.06(+2.50%)
May 22, 2003 2.513 2.528 2.411 2.489 29,311 -0.01(-0.31%)
May 21, 2003 2.442 2.544 2.435 2.497 11,955 +0.08(+3.22%)
May 20, 2003 2.474 2.474 2.419 2.419 2,956 -0.04(-1.58%)
May 19, 2003 2.474 2.505 2.450 2.458 38,181 -0.01(-0.32%)
May 16, 2003 2.481 2.528 2.458 2.466 15,812 -0.02(-0.94%)
May 15, 2003 2.520 2.520 2.481 2.489 11,313 -0.05(-2.14%)
May 14, 2003 2.450 2.544 2.450 2.544 10,156 +0.05(+1.87%)
May 13, 2003 2.528 2.528 2.481 2.497 15,169 +0.02(+0.63%)
May 12, 2003 2.637 2.637 2.481 2.481 15,426 +0.00(+0.00%)
May 09, 2003 2.637 2.637 2.466 2.481 23,011 -0.17(-6.45%)
May 08, 2003 2.645 2.668 2.645 2.653 4,242 +0.10(+3.96%)
May 07, 2003 2.528 2.660 2.474 2.551 14,269 -0.09(-3.53%)
May 06, 2003 2.598 2.645 2.583 2.645 4,370 +0.02(+0.59%)
May 05, 2003 2.660 2.676 2.621 2.629 36,895 -0.09(-3.43%)
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.