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

Ameriserv Financial (NQ: ASRV )

2.650 -0.050 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2003 3.918 3.918 3.804 3.804 14,985 -0.08(-1.96%)
Dec 30, 2003 3.849 3.910 3.788 3.880 53,255 +0.11(+3.03%)
Dec 29, 2003 3.834 3.872 3.697 3.766 54,923 -0.09(-2.37%)
Dec 26, 2003 3.880 3.880 3.827 3.857 11,965 -0.01(-0.20%)
Dec 24, 2003 3.804 3.872 3.659 3.865 23,398 +0.10(+2.63%)
Dec 23, 2003 3.728 3.788 3.728 3.766 10,121 +0.04(+1.02%)
Dec 22, 2003 3.507 3.796 3.431 3.728 24,792 -0.08(-2.20%)
Dec 19, 2003 3.720 3.872 3.568 3.811 26,872 +0.02(+0.60%)
Dec 18, 2003 3.614 3.842 3.614 3.788 6,092 -0.03(-0.80%)
Dec 17, 2003 3.766 3.819 3.766 3.819 11,777 -0.02(-0.40%)
Dec 16, 2003 3.880 3.880 3.788 3.834 19,922 -0.02(-0.42%)
Dec 15, 2003 3.910 3.910 3.842 3.850 18,376 -0.03(-0.76%)
Dec 12, 2003 3.895 3.895 3.804 3.880 42,459 +0.05(+1.19%)
Dec 11, 2003 3.948 3.948 3.720 3.834 41,801 -0.06(-1.56%)
Dec 10, 2003 3.796 3.956 3.796 3.895 63,319 +0.13(+3.43%)
Dec 09, 2003 3.766 3.796 3.659 3.766 20,900 +0.05(+1.23%)
Dec 08, 2003 3.735 3.788 3.690 3.720 26,261 -0.07(-1.81%)
Dec 05, 2003 3.690 3.781 3.735 3.788 5,126 +0.10(+2.68%)
Dec 04, 2003 3.781 3.781 3.652 3.690 53,058 -0.09(-2.41%)
Dec 03, 2003 3.796 3.804 3.766 3.781 31,770 +0.00(+0.00%)
Dec 02, 2003 3.735 3.857 3.735 3.781 6,735 +0.00(+0.00%)
Dec 01, 2003 3.614 3.857 3.614 3.781 14,010 -0.02(-0.60%)
Nov 28, 2003 3.804 3.811 3.804 3.804 9,267 +0.00(+0.00%)
Nov 26, 2003 3.804 3.857 3.682 3.804 26,618 +0.00(+0.00%)
Nov 25, 2003 3.804 3.864 3.795 3.804 36,449 +0.08(+2.04%)
Nov 24, 2003 3.720 3.788 3.705 3.728 17,326 +0.07(+1.87%)
Nov 21, 2003 3.842 3.842 3.842 3.659 45,229 -0.14(-3.61%)
Nov 20, 2003 3.804 3.826 3.773 3.796 29,877 +0.02(+0.40%)
Nov 19, 2003 3.804 3.804 3.728 3.781 32,886 +0.05(+1.43%)
Nov 18, 2003 3.880 3.880 3.667 3.728 32,727 -0.14(-3.73%)
Nov 17, 2003 3.690 3.872 3.690 3.872 27,670 +0.07(+1.80%)
Nov 14, 2003 3.811 3.865 3.804 3.804 15,864 -0.04(-0.99%)
Nov 13, 2003 3.667 3.903 3.667 3.842 22,205 +0.00(+0.00%)
Nov 12, 2003 3.925 3.925 3.766 3.842 29,272 -0.04(-0.98%)
Nov 11, 2003 3.880 3.903 3.880 3.880 20,381 +0.02(+0.59%)
Nov 10, 2003 3.880 3.903 3.857 3.857 11,154 -0.05(-1.17%)
Nov 07, 2003 3.941 3.941 3.736 3.903 36,992 +0.00(+0.00%)
Nov 06, 2003 3.728 3.941 3.728 3.903 42,618 +0.06(+1.58%)
Nov 05, 2003 3.925 3.925 3.675 3.842 43,795 -0.08(-2.13%)
Nov 04, 2003 3.941 3.941 3.879 3.925 36,651 +0.05(+1.18%)
Nov 03, 2003 3.842 3.956 3.439 3.880 38,325 -0.04(-0.95%)
Oct 31, 2003 3.880 3.917 3.720 3.917 79,264 +0.11(+2.98%)
Oct 30, 2003 3.522 3.804 3.621 3.804 80,842 +0.28(+7.99%)
Oct 29, 2003 3.568 3.568 3.499 3.522 23,266 -0.05(-1.28%)
Oct 28, 2003 3.507 3.568 3.499 3.568 20,374 +0.03(+0.86%)
Oct 27, 2003 3.529 3.537 3.499 3.537 9,332 +0.04(+1.09%)
Oct 24, 2003 3.507 3.575 3.499 3.499 22,083 +0.00(+0.00%)
Oct 23, 2003 3.568 3.568 3.431 3.499 28,919 +0.02(+0.44%)
Oct 22, 2003 3.423 3.568 3.195 3.484 77,950 -0.02(-0.43%)
Oct 21, 2003 3.461 3.598 3.318 3.499 56,523 +0.07(+1.97%)
Oct 20, 2003 3.416 3.453 3.280 3.432 3,812 +0.02(+0.47%)
Oct 17, 2003 3.294 3.423 3.294 3.416 22,083 +0.11(+3.46%)
Oct 16, 2003 3.248 3.302 3.279 3.302 7,098 +0.05(+1.64%)
Oct 15, 2003 3.347 3.347 3.043 3.248 42,984 -0.02(-0.47%)
Oct 14, 2003 3.256 3.347 3.081 3.264 16,562 +0.01(+0.23%)
Oct 13, 2003 3.309 3.355 3.119 3.256 26,763 -0.08(-2.51%)
Oct 10, 2003 3.416 3.423 3.317 3.340 17,877 -0.08(-2.42%)
Oct 09, 2003 3.423 3.423 3.317 3.423 11,041 +0.07(+2.02%)
Oct 08, 2003 3.309 3.423 3.309 3.355 18,534 +0.01(+0.23%)
Oct 07, 2003 3.477 3.499 3.347 3.347 26,809 -0.15(-4.35%)
Oct 06, 2003 3.332 3.537 3.332 3.499 32,205 +0.05(+1.32%)
Oct 03, 2003 3.454 3.499 3.355 3.454 12,093 +0.03(+0.89%)
Oct 02, 2003 3.446 3.515 3.346 3.423 37,187 +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.