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

Ameriserv Financial (NQ: ASRV )

2.690 +0.020 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
May 30, 2003 2.536 2.536 2.536 2.536 2,056 +0.01(+0.31%)
May 29, 2003 2.590 2.606 2.528 2.528 19,797 -0.03(-1.25%)
May 28, 2003 2.590 2.637 2.450 2.560 56,308 +0.01(+0.34%)
May 27, 2003 2.559 2.637 2.551 2.551 27,382 +0.00(+0.00%)
May 23, 2003 2.528 2.559 2.497 2.551 29,568 +0.06(+2.50%)
May 22, 2003 2.513 2.528 2.411 2.489 29,311 -0.01(-0.31%)
May 21, 2003 2.442 2.544 2.435 2.497 11,955 +0.08(+3.22%)
May 20, 2003 2.474 2.474 2.419 2.419 2,956 -0.04(-1.58%)
May 19, 2003 2.474 2.505 2.450 2.458 38,181 -0.01(-0.32%)
May 16, 2003 2.481 2.528 2.458 2.466 15,812 -0.02(-0.94%)
May 15, 2003 2.520 2.520 2.481 2.489 11,313 -0.05(-2.14%)
May 14, 2003 2.450 2.544 2.450 2.544 10,156 +0.05(+1.87%)
May 13, 2003 2.528 2.528 2.481 2.497 15,169 +0.02(+0.63%)
May 12, 2003 2.637 2.637 2.481 2.481 15,426 +0.00(+0.00%)
May 09, 2003 2.637 2.637 2.466 2.481 23,011 -0.17(-6.45%)
May 08, 2003 2.645 2.668 2.645 2.653 4,242 +0.10(+3.96%)
May 07, 2003 2.528 2.660 2.474 2.551 14,269 -0.09(-3.53%)
May 06, 2003 2.598 2.645 2.583 2.645 4,370 +0.02(+0.59%)
May 05, 2003 2.660 2.676 2.621 2.629 36,895 -0.09(-3.43%)
May 02, 2003 2.645 2.723 2.645 2.723 12,855 +0.16(+6.38%)
Apr 30, 2003 2.567 2.723 2.559 2.559 49,366 -0.01(-0.30%)
Apr 29, 2003 2.575 2.575 2.567 2.567 2,056 +0.00(+0.00%)
Apr 28, 2003 2.606 2.606 2.559 2.567 15,041 -0.04(-1.49%)
Apr 25, 2003 2.637 2.637 2.590 2.606 5,270 -0.02(-0.89%)
Apr 24, 2003 2.583 2.637 2.583 2.629 2,956 -0.01(-0.30%)
Apr 23, 2003 2.474 2.637 2.442 2.637 20,826 +0.19(+7.62%)
Apr 22, 2003 2.450 2.583 2.419 2.450 20,054 +0.04(+1.61%)
Apr 21, 2003 2.520 2.520 2.411 2.411 25,840 -0.15(-5.77%)
Apr 17, 2003 2.598 2.606 2.520 2.559 26,354 -0.05(-1.82%)
Apr 16, 2003 2.660 2.660 2.606 2.607 8,741 -0.06(-2.30%)
Apr 15, 2003 2.660 2.668 2.645 2.668 5,656 +0.04(+1.48%)
Apr 14, 2003 2.637 2.668 2.583 2.629 5,656 -0.05(-1.74%)
Apr 11, 2003 2.645 2.676 2.606 2.676 96,417 +0.02(+0.88%)
Apr 10, 2003 2.684 2.684 2.614 2.653 59,136 +0.00(+0.00%)
Apr 09, 2003 2.660 2.715 2.645 2.653 89,090 -0.07(-2.57%)
Apr 08, 2003 2.411 2.723 2.411 2.723 14,269 +0.01(+0.29%)
Apr 07, 2003 2.684 2.723 2.660 2.715 4,885 +0.03(+1.16%)
Apr 04, 2003 2.691 2.707 2.497 2.684 13,112 -0.05(-1.71%)
Apr 03, 2003 2.691 2.800 2.691 2.730 24,425 +0.02(+0.86%)
Apr 02, 2003 2.777 2.777 2.707 2.707 3,342 -0.01(-0.29%)
Apr 01, 2003 2.723 2.800 2.715 2.715 32,396 -0.01(-0.29%)
Mar 31, 2003 2.723 2.723 2.660 2.723 27,768 +0.04(+1.45%)
Mar 28, 2003 2.676 2.699 2.653 2.684 14,912 +0.00(+0.00%)
Mar 27, 2003 2.691 2.715 2.684 2.684 8,613 +0.00(+0.00%)
Mar 26, 2003 2.684 2.715 2.684 2.684 1,028 +0.00(+0.00%)
Mar 25, 2003 2.684 2.684 2.684 2.684 385 +0.02(+0.88%)
Mar 24, 2003 2.660 2.660 2.653 2.660 5,527 -0.05(-2.01%)
Mar 21, 2003 2.878 2.909 2.715 2.715 3,728 -0.17(-5.90%)
Mar 20, 2003 2.676 2.885 2.676 2.885 31,625 +0.21(+7.82%)
Mar 19, 2003 2.723 2.723 2.567 2.676 13,112 -0.04(-1.43%)
Mar 18, 2003 2.520 2.715 2.520 2.715 6,427 +0.26(+10.44%)
Mar 17, 2003 2.489 2.489 2.458 2.458 5,399 +0.01(+0.32%)
Mar 14, 2003 2.653 2.653 2.372 2.450 30,853 -0.27(-10.00%)
Mar 13, 2003 2.707 2.723 2.653 2.723 20,826 +0.06(+2.34%)
Mar 12, 2003 2.653 2.660 2.645 2.660 1,671 -0.05(-1.72%)
Mar 11, 2003 2.933 2.933 2.606 2.707 44,995 -0.23(-7.69%)
Mar 10, 2003 2.917 2.956 2.917 2.933 12,727 -0.02(-0.66%)
Mar 07, 2003 2.940 2.956 2.940 2.952 16,069 +0.01(+0.40%)
Mar 06, 2003 2.940 2.964 2.940 2.940 8,999 -0.02(-0.53%)
Mar 05, 2003 2.925 2.956 2.894 2.956 16,841 +0.02(+0.53%)
Mar 04, 2003 2.917 3.003 2.761 2.940 18,769 -0.09(-3.08%)
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.