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

Ameriserv Financial (NQ: ASRV )

2.510 -0.280 (-10.04%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 4.749 4.820 4.749 4.804 7,872 -0.01(-0.16%)
Mar 30, 2004 4.843 4.843 4.733 4.812 10,793 -0.04(-0.81%)
Mar 29, 2004 4.835 4.883 4.804 4.851 17,650 +0.06(+1.32%)
Mar 26, 2004 4.764 4.820 4.725 4.788 12,952 -0.03(-0.65%)
Mar 25, 2004 4.843 4.875 4.764 4.820 44,317 -0.02(-0.49%)
Mar 24, 2004 4.843 4.875 4.843 4.843 37,079 +0.00(+0.00%)
Mar 23, 2004 4.883 4.883 4.812 4.843 55,491 +0.00(+0.00%)
Mar 22, 2004 4.717 4.867 4.717 4.843 11,174 +0.00(+0.00%)
Mar 19, 2004 4.764 4.883 4.568 4.843 16,634 +0.08(+1.65%)
Mar 18, 2004 4.867 4.883 4.749 4.764 15,237 -0.12(-2.42%)
Mar 17, 2004 4.843 4.922 4.835 4.883 21,968 +0.07(+1.47%)
Mar 16, 2004 4.709 4.843 4.658 4.812 12,952 +0.10(+2.17%)
Mar 15, 2004 4.812 4.961 4.528 4.709 46,856 -0.08(-1.64%)
Mar 12, 2004 4.453 4.906 4.410 4.788 78,856 +0.26(+5.74%)
Mar 11, 2004 5.009 5.009 4.300 4.528 92,824 -0.47(-9.45%)
Mar 10, 2004 5.060 5.079 4.780 5.001 32,634 -0.08(-1.55%)
Mar 09, 2004 4.820 5.103 4.820 5.079 139,046 +0.20(+4.03%)
Mar 08, 2004 4.839 4.890 4.772 4.883 22,476 +0.02(+0.49%)
Mar 05, 2004 4.871 4.875 4.796 4.859 15,110 -0.04(-0.80%)
Mar 04, 2004 4.772 4.898 4.772 4.898 21,841 +0.02(+0.32%)
Mar 03, 2004 4.804 4.883 4.804 4.883 12,571 +0.00(+0.00%)
Mar 02, 2004 4.883 4.883 4.843 4.883 25,523 +0.00(+0.00%)
Mar 01, 2004 4.898 4.898 4.835 4.883 8,126 -0.01(-0.16%)
Feb 27, 2004 4.867 4.890 4.812 4.890 16,253 +0.02(+0.49%)
Feb 26, 2004 4.859 4.898 4.788 4.867 22,602 -0.03(-0.64%)
Feb 25, 2004 4.914 4.914 4.859 4.898 12,571 -0.01(-0.16%)
Feb 24, 2004 4.890 4.906 4.859 4.906 26,285 +0.02(+0.32%)
Feb 23, 2004 4.934 5.001 4.867 4.890 48,761 -0.06(-1.18%)
Feb 20, 2004 4.961 4.961 4.867 4.949 40,888 +0.02(+0.38%)
Feb 19, 2004 4.843 4.977 4.843 4.930 31,618 +0.03(+0.64%)
Feb 18, 2004 4.914 4.922 4.859 4.898 34,539 -0.03(-0.64%)
Feb 17, 2004 4.835 4.930 4.788 4.930 54,348 +0.13(+2.79%)
Feb 13, 2004 4.843 4.883 4.734 4.796 19,809 -0.01(-0.16%)
Feb 12, 2004 4.764 4.851 4.733 4.804 66,539 -0.04(-0.81%)
Feb 11, 2004 4.780 4.843 4.764 4.843 28,952 +0.04(+0.82%)
Feb 10, 2004 4.827 4.843 4.796 4.804 28,698 -0.01(-0.16%)
Feb 09, 2004 4.827 4.843 4.670 4.812 43,682 +0.03(+0.66%)
Feb 06, 2004 4.875 4.875 4.654 4.780 13,460 -0.06(-1.30%)
Feb 05, 2004 4.646 4.883 4.646 4.843 56,126 +0.02(+0.49%)
Feb 04, 2004 4.922 4.922 4.796 4.820 54,602 -0.02(-0.33%)
Feb 03, 2004 4.827 4.843 4.646 4.835 120,887 -0.01(-0.16%)
Feb 02, 2004 4.843 4.843 4.686 4.843 30,602 +0.07(+1.49%)
Jan 30, 2004 4.646 4.961 4.646 4.772 33,015 +0.06(+1.17%)
Jan 29, 2004 4.804 4.804 4.607 4.717 35,047 +0.06(+1.18%)
Jan 28, 2004 4.607 4.953 4.607 4.662 84,570 +0.02(+0.34%)
Jan 27, 2004 5.111 5.119 4.442 4.646 110,348 -0.46(-8.95%)
Jan 26, 2004 5.001 5.111 4.969 5.103 87,364 +0.09(+1.73%)
Jan 23, 2004 4.898 5.111 4.820 5.016 69,840 +0.12(+2.41%)
Jan 22, 2004 5.040 5.040 4.796 4.898 58,158 +0.10(+2.13%)
Jan 21, 2004 4.489 4.804 4.465 4.796 104,380 +0.35(+7.98%)
Jan 20, 2004 4.379 4.646 4.371 4.442 99,427 -0.04(-0.88%)
Jan 16, 2004 4.056 4.678 3.977 4.481 186,030 +0.47(+11.79%)
Jan 15, 2004 4.001 4.119 3.961 4.008 53,890 +0.03(+0.79%)
Jan 14, 2004 3.953 3.977 3.945 3.977 57,651 +0.02(+0.60%)
Jan 13, 2004 4.000 4.001 3.938 3.953 29,447 -0.02(-0.59%)
Jan 12, 2004 3.977 3.977 3.914 3.977 20,609 +0.00(+0.00%)
Jan 09, 2004 3.772 3.977 3.772 3.977 61,137 +0.07(+1.81%)
Jan 08, 2004 3.938 3.938 3.835 3.906 27,968 +0.02(+0.40%)
Jan 07, 2004 3.977 3.977 3.796 3.890 78,074 -0.09(-2.18%)
Jan 06, 2004 3.930 3.977 3.930 3.977 24,126 +0.01(+0.20%)
Jan 05, 2004 3.851 3.993 3.851 3.969 34,666 -0.01(-0.20%)
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.