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 30, 2004 4.138 4.255 4.138 4.169 3,471 -0.10(-2.37%)
Jul 29, 2004 4.123 4.270 4.060 4.270 14,912 +0.09(+2.04%)
Jul 28, 2004 4.130 4.263 4.130 4.185 8,613 +0.01(+0.19%)
Jul 27, 2004 4.162 4.185 4.162 4.177 2,699 +0.02(+0.56%)
Jul 26, 2004 4.138 4.200 4.138 4.154 11,055 -0.05(-1.11%)
Jul 23, 2004 4.155 4.200 4.154 4.200 10,284 +0.02(+0.56%)
Jul 22, 2004 4.193 4.200 4.154 4.177 7,841 -0.08(-1.83%)
Jul 21, 2004 4.130 4.263 4.130 4.255 6,556 +0.09(+2.24%)
Jul 20, 2004 4.200 4.263 4.154 4.162 28,025 -0.12(-2.90%)
Jul 19, 2004 4.123 4.286 4.123 4.286 4,885 +0.10(+2.42%)
Jul 16, 2004 4.123 4.278 4.123 4.185 21,340 +0.03(+0.75%)
Jul 15, 2004 4.200 4.232 3.913 4.154 24,297 -0.01(-0.19%)
Jul 14, 2004 4.123 4.185 4.123 4.162 10,284 -0.02(-0.56%)
Jul 13, 2004 4.294 4.294 4.123 4.185 36,124 -0.05(-1.28%)
Jul 12, 2004 4.239 4.325 4.239 4.239 5,270 +0.00(+0.00%)
Jul 09, 2004 4.216 4.317 4.216 4.239 18,640 +0.04(+0.93%)
Jul 08, 2004 4.263 4.348 3.990 4.200 16,583 -0.09(-2.00%)
Jul 07, 2004 4.286 4.309 4.278 4.286 6,299 -0.04(-0.90%)
Jul 06, 2004 4.278 4.325 4.278 4.325 9,513 +0.03(+0.72%)
Jul 02, 2004 4.348 4.356 4.286 4.294 16,583 +0.01(+0.18%)
Jul 01, 2004 4.286 4.364 4.278 4.286 8,870 -0.03(-0.72%)
Jun 30, 2004 4.286 4.387 4.278 4.317 15,169 +0.02(+0.54%)
Jun 29, 2004 4.274 4.325 4.274 4.294 7,841 +0.02(+0.36%)
Jun 28, 2004 4.185 4.325 4.185 4.278 11,698 -0.02(-0.54%)
Jun 25, 2004 4.286 4.309 4.278 4.302 3,599 +0.02(+0.55%)
Jun 24, 2004 4.006 4.278 3.975 4.278 8,741 -0.03(-0.72%)
Jun 23, 2004 4.278 4.317 4.006 4.309 42,681 +0.02(+0.53%)
Jun 22, 2004 4.216 4.348 4.123 4.287 7,456 -0.01(-0.15%)
Jun 21, 2004 4.224 4.294 4.208 4.293 17,483 -0.02(-0.38%)
Jun 18, 2004 4.372 4.395 4.255 4.309 6,556 -0.08(-1.77%)
Jun 17, 2004 4.449 4.473 4.333 4.387 8,613 -0.08(-1.74%)
Jun 16, 2004 4.208 4.465 4.208 4.465 7,070 +0.19(+4.36%)
Jun 15, 2004 4.208 4.473 4.208 4.278 16,455 -0.02(-0.36%)
Jun 14, 2004 4.317 4.434 4.208 4.294 24,297 +0.05(+1.28%)
Jun 10, 2004 4.566 4.566 4.200 4.239 31,239 -0.23(-5.22%)
Jun 09, 2004 4.605 4.605 4.473 4.473 22,368 -0.06(-1.37%)
Jun 08, 2004 4.519 4.566 4.519 4.535 11,698 +0.07(+1.57%)
Jun 07, 2004 4.495 4.495 4.457 4.465 1,414 -0.01(-0.17%)
Jun 04, 2004 4.356 4.582 4.356 4.473 15,555 +0.02(+0.35%)
Jun 03, 2004 4.410 4.457 4.325 4.457 5,013 +0.02(+0.53%)
Jun 02, 2004 4.570 4.621 4.426 4.434 18,640 -0.13(-2.90%)
Jun 01, 2004 4.442 4.573 4.442 4.566 3,728 +0.09(+1.91%)
May 28, 2004 4.473 4.582 4.410 4.480 43,323 +0.08(+1.77%)
May 27, 2004 4.426 4.434 4.403 4.403 1,414 +0.04(+0.89%)
May 26, 2004 4.356 4.473 4.356 4.364 9,513 -0.06(-1.41%)
May 25, 2004 4.434 4.512 4.395 4.426 17,226 -0.09(-1.90%)
May 24, 2004 4.558 4.582 4.364 4.512 13,112 -0.14(-3.01%)
May 21, 2004 4.317 4.675 4.317 4.652 20,697 +0.01(+0.17%)
May 20, 2004 4.621 4.722 4.356 4.644 26,482 +0.04(+0.84%)
May 19, 2004 4.597 4.652 4.372 4.605 7,456 -0.02(-0.50%)
May 18, 2004 4.566 4.652 4.496 4.628 13,627 +0.31(+7.21%)
May 17, 2004 4.435 4.465 4.317 4.317 18,769 -0.12(-2.63%)
May 14, 2004 4.473 4.543 4.434 4.434 12,727 +0.00(+0.00%)
May 13, 2004 4.570 4.589 4.434 4.434 3,213 -0.13(-2.91%)
May 12, 2004 4.636 4.636 4.543 4.567 3,856 -0.01(-0.32%)
May 11, 2004 4.558 4.652 4.558 4.582 4,628 +0.05(+1.03%)
May 10, 2004 4.737 4.737 4.434 4.535 14,526 -0.10(-2.18%)
May 07, 2004 4.628 4.667 4.628 4.636 8,999 -0.01(-0.17%)
May 06, 2004 4.636 4.706 4.597 4.644 13,627 -0.03(-0.67%)
May 05, 2004 4.784 4.784 4.597 4.675 25,197 -0.11(-2.28%)
May 04, 2004 4.761 4.784 4.691 4.784 47,437 +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.