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

Ameriserv Financial (NQ: ASRV )

2.440 +0.020 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2004 4.064 4.158 4.064 4.071 9,650 -0.01(-0.19%)
Dec 30, 2004 4.064 4.095 4.064 4.079 11,682 -0.06(-1.33%)
Dec 29, 2004 4.292 4.292 4.056 4.134 31,745 -0.03(-0.76%)
Dec 28, 2004 4.064 4.166 4.064 4.166 9,650 +0.10(+2.52%)
Dec 27, 2004 4.064 4.079 4.064 4.064 24,888 -0.01(-0.19%)
Dec 23, 2004 4.040 4.071 4.040 4.071 7,492 +0.01(+0.19%)
Dec 22, 2004 4.292 4.292 4.040 4.064 7,872 -0.06(-1.34%)
Dec 21, 2004 4.150 4.150 4.056 4.119 22,602 +0.02(+0.58%)
Dec 20, 2004 4.079 4.142 3.953 4.095 28,444 +0.27(+7.00%)
Dec 17, 2004 4.150 4.174 3.827 3.827 20,952 -0.35(-8.30%)
Dec 16, 2004 4.127 4.221 4.056 4.174 22,095 +0.12(+2.91%)
Dec 15, 2004 3.890 4.111 3.890 4.056 6,603 -0.00(-0.02%)
Dec 14, 2004 4.071 4.119 3.953 4.056 48,888 -0.05(-1.32%)
Dec 13, 2004 4.292 4.292 4.056 4.111 40,253 +0.06(+1.36%)
Dec 10, 2004 4.056 4.079 3.961 4.056 17,015 +0.00(+0.00%)
Dec 09, 2004 4.095 4.111 4.056 4.056 67,808 -0.03(-0.77%)
Dec 08, 2004 4.087 4.134 4.087 4.087 11,936 +0.00(+0.00%)
Dec 07, 2004 4.158 4.213 4.048 4.087 17,015 -0.01(-0.19%)
Dec 06, 2004 4.095 4.096 4.087 4.095 6,730 -0.07(-1.70%)
Dec 03, 2004 4.166 4.166 4.166 4.166 126 +0.02(+0.38%)
Dec 02, 2004 4.087 4.150 4.087 4.150 9,396 -0.02(-0.57%)
Dec 01, 2004 4.103 4.174 4.087 4.174 24,888 +0.08(+1.92%)
Nov 30, 2004 4.134 4.158 4.095 4.095 39,237 -0.08(-1.89%)
Nov 29, 2004 4.056 4.229 4.056 4.174 19,809 +0.08(+1.92%)
Nov 26, 2004 3.835 4.127 3.835 4.095 14,222 +0.01(+0.19%)
Nov 24, 2004 4.040 4.190 4.040 4.087 11,682 -0.01(-0.19%)
Nov 23, 2004 4.095 4.410 4.095 4.095 5,460 +0.00(+0.00%)
Nov 22, 2004 4.331 4.331 4.087 4.095 29,460 +0.09(+2.16%)
Nov 19, 2004 4.008 4.008 3.985 4.008 2,031 -0.05(-1.17%)
Nov 18, 2004 3.993 4.056 3.985 4.056 8,761 +0.03(+0.78%)
Nov 17, 2004 4.001 4.087 3.914 4.024 8,507 +0.09(+2.20%)
Nov 16, 2004 3.938 3.961 3.938 3.938 10,539 +0.00(+0.00%)
Nov 15, 2004 3.938 3.938 3.938 3.938 2,920 +0.00(+0.00%)
Nov 12, 2004 3.938 3.938 3.938 3.938 4,571 +0.00(+0.00%)
Nov 11, 2004 3.938 4.017 3.890 3.938 36,063 +0.00(+0.00%)
Nov 10, 2004 4.087 4.087 3.938 3.938 14,603 -0.08(-1.96%)
Nov 09, 2004 4.024 4.064 4.001 4.016 3,428 +0.00(+0.00%)
Nov 08, 2004 4.016 4.016 3.985 4.016 21,206 +0.00(+0.00%)
Nov 05, 2004 3.938 4.040 3.938 4.016 20,444 +0.03(+0.79%)
Nov 04, 2004 3.945 3.985 3.938 3.985 15,491 +0.04(+1.00%)
Nov 03, 2004 4.049 4.049 3.938 3.945 9,904 -0.13(-3.09%)
Nov 02, 2004 4.001 4.095 3.945 4.071 36,444 +0.05(+1.17%)
Nov 01, 2004 3.977 4.087 3.938 4.024 8,888 -0.06(-1.54%)
Oct 29, 2004 3.985 4.134 3.938 4.087 27,301 +0.15(+3.80%)
Oct 28, 2004 3.886 3.977 3.882 3.938 29,841 +0.07(+1.83%)
Oct 27, 2004 3.812 3.938 3.812 3.867 19,047 -0.01(-0.20%)
Oct 26, 2004 3.938 3.938 3.827 3.875 15,999 -0.02(-0.40%)
Oct 25, 2004 3.938 3.938 3.780 3.890 7,492 +0.02(+0.41%)
Oct 22, 2004 3.812 3.938 3.812 3.875 9,523 -0.06(-1.40%)
Oct 21, 2004 3.938 3.938 3.843 3.930 18,666 +0.00(+0.00%)
Oct 20, 2004 3.851 4.134 3.851 3.930 20,952 -0.08(-1.96%)
Oct 19, 2004 4.008 4.064 3.922 4.008 11,809 -0.01(-0.20%)
Oct 18, 2004 3.953 4.016 3.930 4.016 7,111 +0.16(+4.08%)
Oct 15, 2004 3.898 3.961 3.859 3.859 5,841 -0.04(-1.01%)
Oct 14, 2004 3.969 3.969 3.851 3.898 4,317 -0.06(-1.59%)
Oct 13, 2004 3.717 4.024 3.638 3.961 39,745 +0.28(+7.48%)
Oct 12, 2004 3.623 3.717 3.623 3.686 5,460 -0.02(-0.43%)
Oct 11, 2004 3.623 3.717 3.623 3.701 7,999 +0.02(+0.43%)
Oct 08, 2004 3.662 3.693 3.630 3.686 17,142 -0.02(-0.64%)
Oct 07, 2004 3.638 3.835 3.638 3.709 26,793 -0.09(-2.48%)
Oct 06, 2004 3.788 4.008 3.749 3.804 7,745 -0.06(-1.43%)
Oct 05, 2004 3.882 3.914 3.804 3.859 4,698 -0.02(-0.61%)
Oct 04, 2004 3.615 3.882 3.615 3.882 14,476 -0.06(-1.40%)
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.