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 (%)
Nov 28, 2003 3.938 3.945 3.938 3.938 8,952 +0.00(+0.00%)
Nov 26, 2003 3.938 3.993 3.812 3.938 25,714 +0.00(+0.00%)
Nov 25, 2003 3.938 4.000 3.929 3.938 35,211 +0.08(+2.04%)
Nov 24, 2003 3.851 3.922 3.835 3.859 16,737 +0.07(+1.87%)
Nov 21, 2003 3.977 3.977 3.977 3.788 43,692 -0.14(-3.61%)
Nov 20, 2003 3.938 3.960 3.905 3.930 28,861 +0.02(+0.40%)
Nov 19, 2003 3.938 3.938 3.859 3.914 31,768 +0.06(+1.43%)
Nov 18, 2003 4.016 4.016 3.796 3.859 31,614 -0.15(-3.73%)
Nov 17, 2003 3.819 4.008 3.819 4.008 26,729 +0.07(+1.80%)
Nov 14, 2003 3.945 4.001 3.938 3.938 15,325 -0.04(-0.99%)
Nov 13, 2003 3.796 4.040 3.796 3.977 21,451 +0.00(+0.00%)
Nov 12, 2003 4.064 4.064 3.898 3.977 28,277 -0.04(-0.98%)
Nov 11, 2003 4.016 4.040 4.016 4.016 19,688 +0.02(+0.59%)
Nov 10, 2003 4.016 4.040 3.993 3.993 10,775 -0.05(-1.17%)
Nov 07, 2003 4.079 4.079 3.867 4.040 35,735 +0.00(+0.00%)
Nov 06, 2003 3.859 4.079 3.859 4.040 41,170 +0.06(+1.58%)
Nov 05, 2003 4.064 4.064 3.804 3.977 42,306 -0.09(-2.13%)
Nov 04, 2003 4.079 4.079 4.015 4.064 35,405 +0.05(+1.18%)
Nov 03, 2003 3.977 4.095 3.560 4.016 37,023 -0.04(-0.95%)
Oct 31, 2003 4.016 4.055 3.851 4.055 76,570 +0.12(+2.98%)
Oct 30, 2003 3.646 3.938 3.749 3.938 78,094 +0.29(+7.99%)
Oct 29, 2003 3.693 3.693 3.623 3.646 22,476 -0.05(-1.28%)
Oct 28, 2003 3.630 3.693 3.623 3.693 19,682 +0.03(+0.86%)
Oct 27, 2003 3.653 3.662 3.623 3.662 9,015 +0.04(+1.09%)
Oct 24, 2003 3.630 3.701 3.623 3.623 21,333 +0.00(+0.00%)
Oct 23, 2003 3.693 3.693 3.552 3.623 27,936 +0.02(+0.44%)
Oct 22, 2003 3.544 3.693 3.308 3.607 75,300 -0.02(-0.43%)
Oct 21, 2003 3.583 3.725 3.434 3.623 54,602 +0.07(+1.97%)
Oct 20, 2003 3.536 3.574 3.395 3.552 3,682 +0.02(+0.47%)
Oct 17, 2003 3.410 3.544 3.410 3.536 21,333 +0.12(+3.46%)
Oct 16, 2003 3.363 3.418 3.394 3.418 6,857 +0.06(+1.64%)
Oct 15, 2003 3.465 3.465 3.150 3.363 41,523 -0.02(-0.47%)
Oct 14, 2003 3.371 3.465 3.189 3.378 15,999 +0.01(+0.23%)
Oct 13, 2003 3.426 3.473 3.229 3.371 25,853 -0.09(-2.51%)
Oct 10, 2003 3.536 3.544 3.434 3.457 17,269 -0.09(-2.42%)
Oct 09, 2003 3.544 3.544 3.434 3.543 10,666 +0.07(+2.02%)
Oct 08, 2003 3.426 3.544 3.426 3.473 17,904 +0.01(+0.23%)
Oct 07, 2003 3.599 3.623 3.465 3.465 25,898 -0.16(-4.35%)
Oct 06, 2003 3.449 3.662 3.449 3.623 31,110 +0.05(+1.32%)
Oct 03, 2003 3.575 3.623 3.473 3.575 11,682 +0.03(+0.89%)
Oct 02, 2003 3.567 3.638 3.464 3.544 35,923 +0.00(+0.00%)
Oct 01, 2003 3.284 3.654 3.275 3.544 86,094 +0.26(+7.91%)
Sep 30, 2003 3.213 3.284 3.189 3.284 87,237 +0.09(+2.96%)
Sep 29, 2003 3.158 3.189 3.150 3.189 26,302 +0.02(+0.50%)
Sep 26, 2003 3.205 3.205 3.158 3.174 1,523 -0.02(-0.49%)
Sep 25, 2003 3.229 3.229 3.150 3.189 18,793 +0.01(+0.25%)
Sep 24, 2003 3.182 3.182 3.150 3.182 46,475 +0.00(+0.00%)
Sep 23, 2003 3.158 3.213 3.149 3.182 99,300 +0.02(+0.75%)
Sep 22, 2003 3.197 3.197 3.008 3.158 93,586 -0.07(-2.20%)
Sep 19, 2003 3.182 3.229 3.134 3.229 54,094 +0.05(+1.49%)
Sep 18, 2003 3.150 3.197 3.079 3.182 59,047 +0.07(+2.28%)
Sep 17, 2003 3.134 3.174 3.071 3.111 29,938 -0.04(-1.25%)
Sep 16, 2003 3.189 3.189 3.150 3.150 31,618 -0.03(-0.99%)
Sep 15, 2003 3.166 3.182 3.142 3.182 35,047 +0.02(+0.75%)
Sep 12, 2003 3.150 3.182 3.134 3.158 26,158 -0.02(-0.74%)
Sep 11, 2003 3.166 3.182 3.087 3.182 20,825 -0.01(-0.25%)
Sep 10, 2003 3.190 3.221 3.158 3.189 39,110 +0.01(+0.25%)
Sep 09, 2003 3.174 3.205 3.158 3.182 31,237 +0.00(+0.00%)
Sep 08, 2003 3.237 3.237 3.174 3.182 18,539 -0.06(-1.70%)
Sep 05, 2003 3.252 3.237 3.174 3.237 3,264 -0.01(-0.46%)
Sep 04, 2003 3.229 3.260 3.229 3.252 42,285 -0.01(-0.27%)
Sep 03, 2003 3.229 3.268 3.229 3.260 20,825 +0.02(+0.49%)
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.