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

Ameriserv Financial (NQ: ASRV )

2.510 -0.280 (-10.04%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 4.260 4.449 4.260 4.418 18,013 -0.01(-0.18%)
Mar 30, 2005 4.300 4.489 4.300 4.426 6,990 -0.02(-0.35%)
Mar 29, 2005 4.418 4.449 4.410 4.442 6,444 -0.03(-0.70%)
Mar 28, 2005 4.260 4.497 4.260 4.473 19,627 +0.16(+3.65%)
Mar 24, 2005 4.457 4.528 4.276 4.316 37,834 -0.21(-4.70%)
Mar 23, 2005 4.497 4.544 4.489 4.528 57,876 -0.01(-0.17%)
Mar 22, 2005 4.481 4.552 4.473 4.536 42,091 +0.09(+1.95%)
Mar 21, 2005 4.457 4.473 4.449 4.449 4,761 -0.04(-0.88%)
Mar 18, 2005 4.457 4.489 4.449 4.489 4,934 +0.01(+0.18%)
Mar 17, 2005 4.489 4.489 4.457 4.481 6,105 -0.02(-0.35%)
Mar 16, 2005 4.457 4.528 4.457 4.497 5,565 +0.05(+1.06%)
Mar 15, 2005 4.489 4.489 4.331 4.449 24,210 -0.01(-0.18%)
Mar 14, 2005 4.552 4.552 4.457 4.457 1,523 -0.07(-1.57%)
Mar 11, 2005 4.457 4.552 4.457 4.528 7,301 -0.02(-0.52%)
Mar 10, 2005 4.701 4.701 4.528 4.552 8,253 -0.05(-1.03%)
Mar 09, 2005 4.512 4.654 4.505 4.599 11,587 +0.01(+0.17%)
Mar 08, 2005 4.536 4.717 4.536 4.591 18,600 +0.06(+1.22%)
Mar 07, 2005 4.638 4.709 4.528 4.536 13,608 -0.03(-0.69%)
Mar 04, 2005 4.536 4.599 4.528 4.568 14,333 +0.04(+0.87%)
Mar 03, 2005 4.379 4.560 4.379 4.528 39,237 +0.16(+3.60%)
Mar 02, 2005 4.449 4.568 4.355 4.371 22,230 +0.02(+0.54%)
Mar 01, 2005 4.355 4.394 4.316 4.347 36,163 -0.01(-0.18%)
Feb 28, 2005 4.331 4.363 4.260 4.355 35,334 +0.02(+0.55%)
Feb 25, 2005 4.253 4.331 4.174 4.331 48,270 +0.16(+3.77%)
Feb 24, 2005 4.134 4.245 4.134 4.174 47,593 +0.04(+0.95%)
Feb 23, 2005 4.134 4.197 4.134 4.134 14,603 +0.02(+0.57%)
Feb 22, 2005 4.032 4.142 4.032 4.111 14,469 -0.02(-0.57%)
Feb 18, 2005 4.032 4.150 4.032 4.134 36,884 +0.00(+0.00%)
Feb 17, 2005 4.095 4.205 4.095 4.134 9,069 +0.03(+0.77%)
Feb 16, 2005 4.024 4.119 4.024 4.103 5,492 -0.02(-0.57%)
Feb 15, 2005 4.095 4.127 4.056 4.127 18,472 +0.07(+1.75%)
Feb 14, 2005 4.134 4.221 4.016 4.056 14,402 +0.04(+0.98%)
Feb 11, 2005 3.945 4.111 3.945 4.016 18,592 +0.07(+1.80%)
Feb 10, 2005 4.111 4.221 3.938 3.945 66,448 -0.19(-4.57%)
Feb 09, 2005 4.143 4.174 4.134 4.134 59,910 -0.07(-1.69%)
Feb 08, 2005 4.182 4.205 4.064 4.205 14,390 +0.15(+3.69%)
Feb 07, 2005 3.977 4.205 3.977 4.056 34,376 +0.06(+1.38%)
Feb 04, 2005 4.024 4.142 3.938 4.001 27,978 -0.20(-4.87%)
Feb 03, 2005 4.048 4.245 4.024 4.205 25,522 +0.29(+7.44%)
Feb 02, 2005 4.001 4.158 3.898 3.914 17,044 -0.18(-4.42%)
Feb 01, 2005 4.111 4.213 4.079 4.095 9,014 -0.02(-0.38%)
Jan 31, 2005 4.016 4.119 4.016 4.111 6,165 +0.14(+3.57%)
Jan 28, 2005 3.875 4.024 3.875 3.969 26,855 +0.03(+0.80%)
Jan 27, 2005 3.867 4.071 3.867 3.938 17,530 +0.00(+0.00%)
Jan 26, 2005 3.843 4.040 3.843 3.938 14,430 +0.04(+1.01%)
Jan 25, 2005 4.071 4.134 3.898 3.898 38,823 -0.18(-4.44%)
Jan 24, 2005 4.095 4.150 4.079 4.079 6,205 -0.02(-0.38%)
Jan 21, 2005 4.142 4.150 4.071 4.095 31,628 +0.02(+0.58%)
Jan 20, 2005 4.253 4.253 4.071 4.071 20,199 -0.01(-0.19%)
Jan 19, 2005 4.071 4.221 4.071 4.079 25,485 +0.01(+0.19%)
Jan 18, 2005 4.071 4.174 4.071 4.071 17,853 +0.00(+0.00%)
Jan 14, 2005 4.166 4.166 4.071 4.071 17,244 -0.01(-0.19%)
Jan 13, 2005 4.134 4.158 4.079 4.079 3,682 +0.00(+0.00%)
Jan 12, 2005 4.071 4.089 4.071 4.079 2,360 +0.00(+0.00%)
Jan 11, 2005 4.096 4.096 4.071 4.079 4,317 +0.01(+0.19%)
Jan 10, 2005 4.064 4.150 4.064 4.071 8,709 +0.00(+0.00%)
Jan 07, 2005 4.087 4.142 4.056 4.071 13,668 -0.01(-0.19%)
Jan 06, 2005 4.079 4.079 4.071 4.079 2,793 +0.01(+0.19%)
Jan 05, 2005 4.079 4.079 4.071 4.071 3,699 +0.00(+0.00%)
Jan 04, 2005 4.149 4.150 4.071 4.071 5,079 -0.01(-0.19%)
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.