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

Ameriserv Financial (NQ: ASRV )

2.410 -0.040 (-1.63%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 30, 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 (%)
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%)
Sep 02, 2003 3.174 3.284 3.174 3.245 15,364 +0.00(+0.00%)
Aug 29, 2003 3.229 3.245 3.197 3.245 10,793 -0.02(-0.70%)
Aug 28, 2003 3.284 3.284 3.174 3.267 15,872 +0.03(+0.95%)
Aug 27, 2003 3.197 3.268 3.197 3.237 33,142 -0.03(-0.94%)
Aug 26, 2003 3.111 3.339 3.111 3.267 33,269 +0.13(+3.98%)
Aug 25, 2003 3.040 3.189 3.040 3.142 33,269 +0.00(+0.00%)
Aug 22, 2003 3.071 3.150 3.040 3.142 20,825 +0.07(+2.31%)
Aug 21, 2003 3.086 3.095 3.063 3.071 15,872 -0.02(-0.51%)
Aug 20, 2003 3.103 3.103 3.056 3.087 9,904 +0.03(+1.03%)
Aug 19, 2003 3.032 3.103 3.020 3.056 10,031 +0.02(+0.78%)
Aug 18, 2003 3.111 3.111 2.985 3.032 10,031 -0.08(-2.53%)
Aug 15, 2003 3.103 3.111 2.985 3.111 6,857 +0.02(+0.77%)
Aug 14, 2003 2.977 3.111 2.977 3.087 16,380 +0.02(+0.51%)
Aug 13, 2003 3.111 3.142 2.977 3.071 59,682 +0.00(+0.00%)
Aug 12, 2003 2.985 3.071 2.977 3.071 14,603 +0.09(+2.90%)
Aug 11, 2003 2.985 3.095 2.953 2.985 12,063 -0.05(-1.56%)
Aug 08, 2003 2.953 3.087 2.953 3.032 17,269 -0.04(-1.28%)
Aug 07, 2003 3.063 3.071 2.969 3.071 19,555 +0.04(+1.30%)
Aug 06, 2003 3.016 3.063 2.993 3.032 13,079 +0.03(+1.05%)
Aug 05, 2003 3.063 3.063 3.000 3.000 2,920 +0.02(+0.53%)
Aug 04, 2003 3.150 3.150 2.930 2.985 22,729 -0.16(-4.99%)
Aug 01, 2003 3.150 3.150 3.111 3.141 71,237 +0.04(+1.24%)
Jul 31, 2003 3.134 3.150 3.079 3.103 78,602 +0.02(+0.77%)
Jul 30, 2003 3.032 3.142 3.016 3.079 51,809 +0.01(+0.23%)
Jul 29, 2003 3.103 3.150 3.071 3.072 45,459 -0.01(-0.23%)
Jul 28, 2003 3.056 3.111 3.056 3.079 32,126 +0.02(+0.77%)
Jul 25, 2003 3.111 3.111 3.040 3.056 23,237 -0.02(-0.51%)
Jul 24, 2003 3.111 3.111 3.071 3.071 24,888 -0.01(-0.26%)
Jul 23, 2003 3.071 3.080 3.008 3.079 15,110 +0.01(+0.26%)
Jul 22, 2003 2.985 3.111 2.953 3.071 58,412 +0.10(+3.45%)
Jul 21, 2003 2.906 2.969 2.803 2.969 15,745 +0.20(+7.41%)
Jul 18, 2003 2.748 2.788 2.678 2.764 10,031 +0.04(+1.42%)
Jul 17, 2003 2.819 2.819 2.559 2.726 6,476 -0.05(-1.70%)
Jul 16, 2003 2.914 2.922 2.663 2.773 32,507 -0.19(-6.38%)
Jul 15, 2003 2.914 2.993 2.914 2.962 6,857 +0.01(+0.29%)
Jul 14, 2003 2.993 3.032 2.914 2.953 24,507 +0.03(+1.08%)
Jul 11, 2003 2.914 2.922 2.914 2.922 2,666 -0.07(-2.37%)
Jul 10, 2003 3.016 3.016 2.914 2.993 15,364 +0.10(+3.54%)
Jul 09, 2003 2.914 2.953 2.725 2.890 16,507 -0.06(-2.13%)
Jul 08, 2003 2.953 2.993 2.953 2.953 25,269 +0.00(+0.00%)
Jul 07, 2003 3.071 3.071 2.953 2.953 17,523 -0.08(-2.60%)
Jul 03, 2003 2.953 3.071 2.717 3.032 31,110 +0.04(+1.32%)
Jul 02, 2003 2.914 2.993 2.914 2.993 24,634 +0.05(+1.60%)
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.