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

Ameriserv Financial (NQ: ASRV )

2.746 -0.004 (-0.14%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 17, 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 (%)
Aug 29, 2003 3.189 3.205 3.158 3.205 10,927 -0.02(-0.70%)
Aug 28, 2003 3.244 3.244 3.135 3.227 16,069 +0.03(+0.95%)
Aug 27, 2003 3.158 3.228 3.158 3.197 33,553 -0.03(-0.94%)
Aug 26, 2003 3.073 3.298 3.073 3.227 33,682 +0.12(+3.99%)
Aug 25, 2003 3.003 3.150 3.003 3.104 33,682 +0.00(+0.00%)
Aug 22, 2003 3.034 3.111 3.003 3.104 21,083 +0.07(+2.31%)
Aug 21, 2003 3.048 3.057 3.026 3.034 16,069 -0.02(-0.51%)
Aug 20, 2003 3.065 3.065 3.018 3.049 10,027 +0.03(+1.03%)
Aug 19, 2003 2.995 3.065 2.983 3.018 10,156 +0.02(+0.78%)
Aug 18, 2003 3.073 3.073 2.948 2.995 10,156 -0.08(-2.53%)
Aug 15, 2003 3.065 3.073 2.949 3.073 6,942 +0.02(+0.77%)
Aug 14, 2003 2.940 3.073 2.940 3.049 16,583 +0.02(+0.51%)
Aug 13, 2003 3.073 3.104 2.940 3.034 60,421 +0.00(+0.00%)
Aug 12, 2003 2.948 3.034 2.940 3.034 14,784 +0.09(+2.90%)
Aug 11, 2003 2.948 3.057 2.917 2.948 12,212 -0.05(-1.56%)
Aug 08, 2003 2.917 3.049 2.917 2.995 17,483 -0.04(-1.28%)
Aug 07, 2003 3.026 3.034 2.933 3.034 19,797 +0.04(+1.30%)
Aug 06, 2003 2.979 3.026 2.956 2.995 13,241 +0.03(+1.05%)
Aug 05, 2003 3.026 3.026 2.964 2.964 2,956 +0.02(+0.53%)
Aug 04, 2003 3.111 3.111 2.894 2.948 23,011 -0.15(-4.99%)
Aug 01, 2003 3.111 3.111 3.073 3.103 72,120 +0.04(+1.24%)
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%)
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.