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

Ameriserv Financial (NQ: ASRV )

2.450 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 29, 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 (%)
Oct 31, 2003 4.016 4.055 3.851 4.055 76,570 +0.12(+2.98%)
Oct 30, 2003 3.646 3.938 3.749 3.938 78,094 +0.29(+7.99%)
Oct 29, 2003 3.693 3.693 3.623 3.646 22,476 -0.05(-1.28%)
Oct 28, 2003 3.630 3.693 3.623 3.693 19,682 +0.03(+0.86%)
Oct 27, 2003 3.653 3.662 3.623 3.662 9,015 +0.04(+1.09%)
Oct 24, 2003 3.630 3.701 3.623 3.623 21,333 +0.00(+0.00%)
Oct 23, 2003 3.693 3.693 3.552 3.623 27,936 +0.02(+0.44%)
Oct 22, 2003 3.544 3.693 3.308 3.607 75,300 -0.02(-0.43%)
Oct 21, 2003 3.583 3.725 3.434 3.623 54,602 +0.07(+1.97%)
Oct 20, 2003 3.536 3.574 3.395 3.552 3,682 +0.02(+0.47%)
Oct 17, 2003 3.410 3.544 3.410 3.536 21,333 +0.12(+3.46%)
Oct 16, 2003 3.363 3.418 3.394 3.418 6,857 +0.06(+1.64%)
Oct 15, 2003 3.465 3.465 3.150 3.363 41,523 -0.02(-0.47%)
Oct 14, 2003 3.371 3.465 3.189 3.378 15,999 +0.01(+0.23%)
Oct 13, 2003 3.426 3.473 3.229 3.371 25,853 -0.09(-2.51%)
Oct 10, 2003 3.536 3.544 3.434 3.457 17,269 -0.09(-2.42%)
Oct 09, 2003 3.544 3.544 3.434 3.543 10,666 +0.07(+2.02%)
Oct 08, 2003 3.426 3.544 3.426 3.473 17,904 +0.01(+0.23%)
Oct 07, 2003 3.599 3.623 3.465 3.465 25,898 -0.16(-4.35%)
Oct 06, 2003 3.449 3.662 3.449 3.623 31,110 +0.05(+1.32%)
Oct 03, 2003 3.575 3.623 3.473 3.575 11,682 +0.03(+0.89%)
Oct 02, 2003 3.567 3.638 3.464 3.544 35,923 +0.00(+0.00%)
Oct 01, 2003 3.284 3.654 3.275 3.544 86,094 +0.26(+7.91%)
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%)
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.