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

Ameriserv Financial (NQ: ASRV )

2.700 +0.100 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 28, 2004 4.473 4.582 4.410 4.480 43,323 +0.08(+1.77%)
May 27, 2004 4.426 4.434 4.403 4.403 1,414 +0.04(+0.89%)
May 26, 2004 4.356 4.473 4.356 4.364 9,513 -0.06(-1.41%)
May 25, 2004 4.434 4.512 4.395 4.426 17,226 -0.09(-1.90%)
May 24, 2004 4.558 4.582 4.364 4.512 13,112 -0.14(-3.01%)
May 21, 2004 4.317 4.675 4.317 4.652 20,697 +0.01(+0.17%)
May 20, 2004 4.621 4.722 4.356 4.644 26,482 +0.04(+0.84%)
May 19, 2004 4.597 4.652 4.372 4.605 7,456 -0.02(-0.50%)
May 18, 2004 4.566 4.652 4.496 4.628 13,627 +0.31(+7.21%)
May 17, 2004 4.435 4.465 4.317 4.317 18,769 -0.12(-2.63%)
May 14, 2004 4.473 4.543 4.434 4.434 12,727 +0.00(+0.00%)
May 13, 2004 4.570 4.589 4.434 4.434 3,213 -0.13(-2.91%)
May 12, 2004 4.636 4.636 4.543 4.567 3,856 -0.01(-0.32%)
May 11, 2004 4.558 4.652 4.558 4.582 4,628 +0.05(+1.03%)
May 10, 2004 4.737 4.737 4.434 4.535 14,526 -0.10(-2.18%)
May 07, 2004 4.628 4.667 4.628 4.636 8,999 -0.01(-0.17%)
May 06, 2004 4.636 4.706 4.597 4.644 13,627 -0.03(-0.67%)
May 05, 2004 4.784 4.784 4.597 4.675 25,197 -0.11(-2.28%)
May 04, 2004 4.761 4.784 4.691 4.784 47,437 +0.00(+0.00%)
May 03, 2004 4.722 4.784 4.722 4.784 81,376 +0.04(+0.82%)
Apr 30, 2004 4.652 4.753 4.652 4.745 43,966 +0.00(+0.00%)
Apr 29, 2004 4.698 4.753 4.667 4.745 9,770 +0.05(+1.16%)
Apr 28, 2004 4.628 4.784 4.543 4.691 20,440 +0.02(+0.50%)
Apr 27, 2004 4.472 4.667 4.395 4.667 58,750 +0.31(+7.14%)
Apr 26, 2004 4.605 4.617 4.317 4.356 32,267 +0.04(+0.90%)
Apr 23, 2004 4.535 4.535 4.317 4.317 12,727 -0.12(-2.63%)
Apr 22, 2004 4.333 4.457 4.333 4.434 14,784 -0.01(-0.18%)
Apr 21, 2004 4.356 4.442 4.309 4.442 9,256 +0.02(+0.35%)
Apr 20, 2004 4.368 4.457 4.368 4.426 17,998 +0.12(+2.71%)
Apr 19, 2004 4.426 4.551 4.295 4.309 22,497 -0.17(-3.82%)
Apr 16, 2004 4.302 4.512 4.286 4.480 51,551 +0.09(+1.95%)
Apr 15, 2004 4.356 4.457 4.356 4.395 11,570 -0.04(-0.88%)
Apr 14, 2004 4.364 4.434 4.302 4.434 27,896 -0.01(-0.18%)
Apr 13, 2004 4.473 4.543 4.434 4.442 27,382 -0.09(-1.89%)
Apr 12, 2004 4.551 4.574 4.434 4.527 25,454 -0.05(-1.02%)
Apr 08, 2004 4.551 4.644 4.551 4.574 20,183 +0.05(+1.20%)
Apr 07, 2004 4.566 4.605 4.434 4.519 45,894 -0.14(-3.00%)
Apr 06, 2004 4.667 4.667 4.589 4.659 14,784 -0.01(-0.17%)
Apr 05, 2004 4.741 4.741 4.606 4.667 21,211 -0.09(-1.80%)
Apr 02, 2004 4.745 4.784 4.667 4.753 14,141 +0.02(+0.33%)
Apr 01, 2004 4.706 4.737 4.667 4.737 3,085 -0.01(-0.16%)
Mar 31, 2004 4.691 4.761 4.691 4.745 7,970 -0.01(-0.16%)
Mar 30, 2004 4.784 4.784 4.675 4.753 10,927 -0.04(-0.81%)
Mar 29, 2004 4.776 4.823 4.745 4.792 17,869 +0.06(+1.32%)
Mar 26, 2004 4.706 4.761 4.667 4.729 13,112 -0.03(-0.65%)
Mar 25, 2004 4.784 4.815 4.706 4.761 44,866 -0.02(-0.49%)
Mar 24, 2004 4.784 4.815 4.784 4.784 37,538 +0.00(+0.00%)
Mar 23, 2004 4.823 4.823 4.753 4.784 56,179 +0.00(+0.00%)
Mar 22, 2004 4.659 4.807 4.659 4.784 11,313 +0.00(+0.00%)
Mar 19, 2004 4.706 4.823 4.512 4.784 16,841 +0.08(+1.65%)
Mar 18, 2004 4.807 4.823 4.691 4.706 15,426 -0.12(-2.42%)
Mar 17, 2004 4.784 4.862 4.776 4.823 22,240 +0.07(+1.47%)
Mar 16, 2004 4.652 4.784 4.601 4.753 13,112 +0.10(+2.17%)
Mar 15, 2004 4.753 4.901 4.473 4.652 47,437 -0.08(-1.64%)
Mar 12, 2004 4.399 4.846 4.356 4.729 79,834 +0.26(+5.74%)
Mar 11, 2004 4.947 4.947 4.247 4.473 93,975 -0.47(-9.45%)
Mar 10, 2004 4.998 5.017 4.722 4.939 33,039 -0.08(-1.55%)
Mar 09, 2004 4.761 5.041 4.761 5.017 140,770 +0.19(+4.03%)
Mar 08, 2004 4.780 4.831 4.714 4.823 22,754 +0.02(+0.49%)
Mar 05, 2004 4.811 4.815 4.737 4.799 15,298 -0.04(-0.80%)
Mar 04, 2004 4.714 4.838 4.714 4.838 22,111 +0.02(+0.32%)
Mar 03, 2004 4.745 4.823 4.745 4.823 12,727 +0.00(+0.00%)
Mar 02, 2004 4.823 4.823 4.784 4.823 25,840 +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.