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

Ameriserv Financial (NQ: ASRV )

2.600 UNCHANGED
Streaming Delayed Price Updated: 10:00 AM EDT, May 10, 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 (%)
Dec 31, 2003 4.006 4.006 3.889 3.889 14,655 -0.08(-1.96%)
Dec 30, 2003 3.936 3.998 3.874 3.967 52,083 +0.12(+3.03%)
Dec 29, 2003 3.920 3.959 3.780 3.850 53,715 -0.09(-2.37%)
Dec 26, 2003 3.967 3.967 3.913 3.944 11,702 -0.01(-0.20%)
Dec 24, 2003 3.889 3.959 3.742 3.952 22,883 +0.10(+2.63%)
Dec 23, 2003 3.812 3.874 3.812 3.850 9,898 +0.04(+1.02%)
Dec 22, 2003 3.586 3.882 3.508 3.812 24,247 -0.09(-2.20%)
Dec 19, 2003 3.804 3.959 3.648 3.897 26,280 +0.02(+0.60%)
Dec 18, 2003 3.695 3.928 3.695 3.874 5,958 -0.03(-0.80%)
Dec 17, 2003 3.850 3.905 3.850 3.905 11,518 -0.02(-0.40%)
Dec 16, 2003 3.967 3.967 3.874 3.920 19,484 -0.02(-0.42%)
Dec 15, 2003 3.998 3.998 3.928 3.937 17,972 -0.03(-0.76%)
Dec 12, 2003 3.983 3.983 3.889 3.967 41,525 +0.05(+1.19%)
Dec 11, 2003 4.037 4.037 3.804 3.920 40,881 -0.06(-1.56%)
Dec 10, 2003 3.882 4.045 3.882 3.983 61,926 +0.13(+3.43%)
Dec 09, 2003 3.850 3.882 3.742 3.850 20,440 +0.05(+1.23%)
Dec 08, 2003 3.819 3.874 3.773 3.804 25,683 -0.07(-1.81%)
Dec 05, 2003 3.773 3.866 3.819 3.874 5,013 +0.10(+2.68%)
Dec 04, 2003 3.866 3.866 3.734 3.773 51,890 -0.09(-2.41%)
Dec 03, 2003 3.882 3.889 3.850 3.866 31,071 +0.00(+0.00%)
Dec 02, 2003 3.819 3.944 3.819 3.866 6,587 +0.00(+0.00%)
Dec 01, 2003 3.695 3.944 3.695 3.866 13,701 -0.02(-0.60%)
Nov 28, 2003 3.889 3.897 3.889 3.889 9,063 +0.00(+0.00%)
Nov 26, 2003 3.889 3.944 3.765 3.889 26,032 +0.00(+0.00%)
Nov 25, 2003 3.889 3.951 3.881 3.889 35,647 +0.08(+2.04%)
Nov 24, 2003 3.804 3.874 3.788 3.812 16,945 +0.07(+1.87%)
Nov 21, 2003 3.928 3.928 3.928 3.742 44,233 -0.14(-3.61%)
Nov 20, 2003 3.889 3.912 3.857 3.882 29,219 +0.02(+0.40%)
Nov 19, 2003 3.889 3.889 3.812 3.866 32,162 +0.05(+1.43%)
Nov 18, 2003 3.967 3.967 3.749 3.812 32,006 -0.15(-3.73%)
Nov 17, 2003 3.773 3.959 3.773 3.959 27,061 +0.07(+1.80%)
Nov 14, 2003 3.897 3.952 3.889 3.889 15,515 -0.04(-0.99%)
Nov 13, 2003 3.749 3.990 3.749 3.928 21,717 +0.00(+0.00%)
Nov 12, 2003 4.014 4.014 3.850 3.928 28,628 -0.04(-0.98%)
Nov 11, 2003 3.967 3.990 3.967 3.967 19,932 +0.02(+0.59%)
Nov 10, 2003 3.967 3.990 3.944 3.944 10,909 -0.05(-1.17%)
Nov 07, 2003 4.029 4.029 3.820 3.990 36,178 +0.00(+0.00%)
Nov 06, 2003 3.812 4.029 3.812 3.990 41,680 +0.06(+1.58%)
Nov 05, 2003 4.014 4.014 3.758 3.928 42,831 -0.09(-2.13%)
Nov 04, 2003 4.029 4.029 3.966 4.014 35,844 +0.05(+1.18%)
Nov 03, 2003 3.928 4.045 3.516 3.967 37,482 -0.04(-0.95%)
Oct 31, 2003 3.967 4.005 3.804 4.005 77,520 +0.12(+2.98%)
Oct 30, 2003 3.602 3.889 3.703 3.889 79,062 +0.29(+7.99%)
Oct 29, 2003 3.648 3.648 3.578 3.602 22,754 -0.05(-1.28%)
Oct 28, 2003 3.586 3.648 3.578 3.648 19,926 +0.03(+0.86%)
Oct 27, 2003 3.609 3.617 3.578 3.617 9,127 +0.04(+1.09%)
Oct 24, 2003 3.586 3.656 3.578 3.578 21,597 +0.00(+0.00%)
Oct 23, 2003 3.648 3.648 3.508 3.578 28,282 +0.02(+0.44%)
Oct 22, 2003 3.500 3.648 3.267 3.563 76,234 -0.02(-0.43%)
Oct 21, 2003 3.539 3.679 3.392 3.578 55,279 +0.07(+1.97%)
Oct 20, 2003 3.493 3.531 3.353 3.509 3,728 +0.02(+0.47%)
Oct 17, 2003 3.368 3.500 3.368 3.493 21,597 +0.12(+3.46%)
Oct 16, 2003 3.321 3.376 3.353 3.376 6,942 +0.05(+1.64%)
Oct 15, 2003 3.423 3.423 3.111 3.321 42,038 -0.02(-0.47%)
Oct 14, 2003 3.329 3.423 3.150 3.337 16,198 +0.01(+0.23%)
Oct 13, 2003 3.384 3.430 3.189 3.329 26,174 -0.09(-2.51%)
Oct 10, 2003 3.493 3.500 3.391 3.415 17,483 -0.08(-2.42%)
Oct 09, 2003 3.500 3.500 3.391 3.500 10,798 +0.07(+2.02%)
Oct 08, 2003 3.384 3.500 3.384 3.430 18,126 +0.01(+0.23%)
Oct 07, 2003 3.555 3.578 3.423 3.423 26,219 -0.16(-4.35%)
Oct 06, 2003 3.407 3.617 3.407 3.578 31,496 +0.05(+1.32%)
Oct 03, 2003 3.531 3.578 3.430 3.531 11,827 +0.03(+0.89%)
Oct 02, 2003 3.524 3.594 3.422 3.500 36,368 +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.