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

Ameriserv Financial (NQ: ASRV )

2.450 +0.060 (+2.51%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 7, 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 29, 2004 3.936 4.084 3.889 4.037 27,639 +0.15(+3.80%)
Oct 28, 2004 3.839 3.928 3.835 3.889 30,210 +0.07(+1.83%)
Oct 27, 2004 3.765 3.889 3.765 3.819 19,283 -0.01(-0.20%)
Oct 26, 2004 3.889 3.889 3.780 3.827 16,198 -0.02(-0.40%)
Oct 25, 2004 3.889 3.889 3.734 3.843 7,584 +0.02(+0.41%)
Oct 22, 2004 3.765 3.889 3.765 3.827 9,641 -0.05(-1.40%)
Oct 21, 2004 3.889 3.889 3.796 3.882 18,897 +0.00(+0.00%)
Oct 20, 2004 3.804 4.084 3.804 3.882 21,211 -0.08(-1.96%)
Oct 19, 2004 3.959 4.014 3.874 3.959 11,955 -0.01(-0.20%)
Oct 18, 2004 3.905 3.967 3.882 3.967 7,199 +0.16(+4.08%)
Oct 15, 2004 3.850 3.913 3.812 3.812 5,913 -0.04(-1.01%)
Oct 14, 2004 3.920 3.920 3.804 3.850 4,370 -0.06(-1.59%)
Oct 13, 2004 3.672 3.975 3.594 3.913 40,238 +0.27(+7.48%)
Oct 12, 2004 3.578 3.672 3.578 3.640 5,527 -0.02(-0.43%)
Oct 11, 2004 3.578 3.672 3.578 3.656 8,099 +0.02(+0.43%)
Oct 08, 2004 3.617 3.648 3.586 3.640 17,355 -0.02(-0.64%)
Oct 07, 2004 3.594 3.788 3.594 3.664 27,125 -0.09(-2.48%)
Oct 06, 2004 3.742 3.959 3.703 3.757 7,841 -0.05(-1.43%)
Oct 05, 2004 3.835 3.866 3.757 3.812 4,756 -0.02(-0.61%)
Oct 04, 2004 3.570 3.835 3.570 3.835 14,655 -0.05(-1.40%)
Oct 01, 2004 3.905 3.905 3.889 3.889 9,770 +0.00(+0.00%)
Sep 30, 2004 3.617 3.990 3.617 3.889 21,726 +0.16(+4.17%)
Sep 29, 2004 3.773 3.788 3.578 3.734 17,998 -0.10(-2.66%)
Sep 28, 2004 3.967 3.967 3.773 3.836 4,885 -0.12(-3.12%)
Sep 27, 2004 3.843 3.967 3.749 3.959 11,313 +0.10(+2.62%)
Sep 24, 2004 3.773 3.858 3.757 3.858 3,985 +0.07(+1.85%)
Sep 23, 2004 3.734 3.788 3.734 3.788 6,813 +0.08(+2.10%)
Sep 22, 2004 3.897 4.076 3.633 3.710 28,154 -0.19(-4.98%)
Sep 21, 2004 3.928 4.060 3.905 3.905 8,613 -0.10(-2.52%)
Sep 20, 2004 3.920 4.045 3.920 4.006 11,955 +0.08(+1.98%)
Sep 17, 2004 3.928 3.928 3.928 3.928 0 +0.00(+0.00%)
Sep 16, 2004 3.959 4.060 3.928 3.928 18,897 -0.01(-0.20%)
Sep 15, 2004 3.998 3.998 3.936 3.936 4,242 -0.09(-2.15%)
Sep 14, 2004 4.045 4.084 3.998 4.022 8,356 +0.01(+0.21%)
Sep 13, 2004 4.045 4.060 3.990 4.014 7,070 -0.02(-0.58%)
Sep 10, 2004 3.936 4.076 3.936 4.037 13,233 -0.03(-0.76%)
Sep 09, 2004 4.045 4.076 3.936 4.068 10,413 +0.08(+1.95%)
Sep 08, 2004 3.975 4.029 3.889 3.990 25,494 -0.07(-1.72%)
Sep 07, 2004 3.928 4.084 3.928 4.060 1,478 +0.05(+1.16%)
Sep 03, 2004 4.014 4.029 4.006 4.014 642 -0.07(-1.71%)
Sep 02, 2004 4.074 4.085 4.074 4.084 5,142 +0.03(+0.77%)
Sep 01, 2004 3.945 4.076 3.945 4.053 4,113 +0.00(+0.00%)
Aug 31, 2004 3.952 4.053 3.889 4.053 14,784 +0.10(+2.56%)
Aug 30, 2004 4.006 4.014 3.952 3.952 17,355 -0.05(-1.36%)
Aug 27, 2004 4.006 4.022 4.006 4.006 4,885 -0.02(-0.58%)
Aug 26, 2004 3.952 4.053 3.952 4.029 3,856 +0.01(+0.37%)
Aug 25, 2004 4.037 4.076 4.006 4.015 4,628 +0.01(+0.21%)
Aug 24, 2004 3.967 4.037 3.944 4.006 6,556 -0.04(-0.96%)
Aug 23, 2004 3.889 4.084 3.889 4.045 10,870 +0.10(+2.56%)
Aug 20, 2004 3.928 4.068 3.905 3.944 5,399 +0.05(+1.40%)
Aug 19, 2004 3.920 4.060 3.889 3.889 23,397 -0.16(-3.85%)
Aug 18, 2004 4.006 4.138 3.998 4.045 12,855 -0.08(-1.89%)
Aug 17, 2004 4.014 4.123 3.975 4.123 5,270 -0.02(-0.38%)
Aug 16, 2004 4.060 4.162 4.045 4.138 16,198 +0.13(+3.30%)
Aug 13, 2004 3.905 4.006 3.905 4.006 16,841 +0.08(+1.98%)
Aug 12, 2004 4.162 4.162 3.850 3.928 23,911 -0.21(-5.08%)
Aug 11, 2004 4.130 4.162 4.060 4.138 10,284 +0.00(+0.00%)
Aug 10, 2004 4.138 4.162 4.130 4.138 16,969 -0.01(-0.19%)
Aug 09, 2004 4.123 4.239 4.123 4.146 5,399 +0.01(+0.36%)
Aug 06, 2004 4.115 4.131 4.115 4.131 6,042 -0.01(-0.17%)
Aug 05, 2004 4.154 4.162 4.138 4.138 4,242 -0.02(-0.37%)
Aug 04, 2004 4.193 4.207 4.107 4.154 12,984 -0.04(-0.95%)
Aug 03, 2004 4.177 4.270 4.177 4.193 7,456 +0.03(+0.77%)
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.