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

Ameriserv Financial (NQ: ASRV )

2.700 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2003 3.104 3.172 3.081 3.172 90,306 +0.09(+2.96%)
Sep 29, 2003 3.051 3.081 3.043 3.081 27,227 +0.02(+0.50%)
Sep 26, 2003 3.096 3.096 3.051 3.066 1,577 -0.02(-0.49%)
Sep 25, 2003 3.119 3.119 3.043 3.081 19,454 +0.01(+0.25%)
Sep 24, 2003 3.073 3.073 3.043 3.073 48,110 +0.00(+0.00%)
Sep 23, 2003 3.051 3.104 3.042 3.073 102,794 +0.02(+0.75%)
Sep 22, 2003 3.089 3.089 2.906 3.051 96,879 -0.07(-2.19%)
Sep 19, 2003 3.073 3.119 3.028 3.119 55,997 +0.05(+1.49%)
Sep 18, 2003 3.043 3.089 2.974 3.073 61,124 +0.07(+2.28%)
Sep 17, 2003 3.028 3.066 2.967 3.005 30,992 -0.04(-1.25%)
Sep 16, 2003 3.081 3.081 3.043 3.043 32,731 -0.03(-0.99%)
Sep 15, 2003 3.058 3.073 3.035 3.073 36,280 +0.02(+0.75%)
Sep 12, 2003 3.043 3.073 3.028 3.051 27,078 -0.02(-0.74%)
Sep 11, 2003 3.058 3.073 2.982 3.073 21,557 -0.01(-0.25%)
Sep 10, 2003 3.082 3.111 3.051 3.081 40,486 +0.01(+0.25%)
Sep 09, 2003 3.066 3.096 3.051 3.073 32,336 +0.00(+0.00%)
Sep 08, 2003 3.127 3.127 3.066 3.073 19,191 -0.05(-1.70%)
Sep 05, 2003 3.141 3.127 3.066 3.127 3,379 -0.01(-0.46%)
Sep 04, 2003 3.119 3.149 3.119 3.141 43,773 -0.01(-0.27%)
Sep 03, 2003 3.119 3.157 3.119 3.149 21,557 +0.02(+0.49%)
Sep 02, 2003 3.066 3.172 3.066 3.134 15,905 +0.00(+0.00%)
Aug 29, 2003 3.119 3.134 3.089 3.134 11,173 -0.02(-0.70%)
Aug 28, 2003 3.172 3.172 3.066 3.156 16,431 +0.03(+0.95%)
Aug 27, 2003 3.089 3.157 3.089 3.127 34,308 -0.03(-0.94%)
Aug 26, 2003 3.005 3.226 3.005 3.156 34,440 +0.12(+3.99%)
Aug 25, 2003 2.936 3.081 2.936 3.035 34,440 +0.00(+0.00%)
Aug 22, 2003 2.967 3.043 2.936 3.035 21,557 +0.07(+2.31%)
Aug 21, 2003 2.981 2.990 2.959 2.967 16,431 -0.02(-0.51%)
Aug 20, 2003 2.997 2.997 2.952 2.982 10,253 +0.03(+1.03%)
Aug 19, 2003 2.929 2.997 2.917 2.952 10,384 +0.02(+0.78%)
Aug 18, 2003 3.005 3.005 2.883 2.929 10,384 -0.08(-2.53%)
Aug 15, 2003 2.997 3.005 2.884 3.005 7,098 +0.02(+0.77%)
Aug 14, 2003 2.876 3.005 2.876 2.982 16,957 +0.02(+0.51%)
Aug 13, 2003 3.005 3.035 2.876 2.967 61,781 +0.00(+0.00%)
Aug 12, 2003 2.883 2.967 2.876 2.967 15,116 +0.08(+2.90%)
Aug 11, 2003 2.883 2.990 2.853 2.883 12,487 -0.05(-1.56%)
Aug 08, 2003 2.853 2.982 2.853 2.929 17,877 -0.04(-1.28%)
Aug 07, 2003 2.959 2.967 2.868 2.967 20,243 +0.04(+1.30%)
Aug 06, 2003 2.914 2.959 2.891 2.929 13,539 +0.03(+1.05%)
Aug 05, 2003 2.959 2.959 2.898 2.898 3,023 +0.02(+0.53%)
Aug 04, 2003 3.043 3.043 2.830 2.883 23,529 -0.15(-4.99%)
Aug 01, 2003 3.043 3.043 3.005 3.035 73,743 +0.04(+1.24%)
Jul 31, 2003 3.028 3.043 2.974 2.997 81,367 +0.02(+0.77%)
Jul 30, 2003 2.929 3.035 2.914 2.974 53,631 +0.01(+0.23%)
Jul 29, 2003 2.997 3.043 2.967 2.968 47,059 -0.01(-0.23%)
Jul 28, 2003 2.952 3.005 2.952 2.974 33,256 +0.02(+0.77%)
Jul 25, 2003 3.005 3.005 2.936 2.952 24,055 -0.02(-0.51%)
Jul 24, 2003 3.005 3.005 2.967 2.967 25,764 -0.01(-0.26%)
Jul 23, 2003 2.967 2.975 2.906 2.974 15,642 +0.01(+0.26%)
Jul 22, 2003 2.883 3.005 2.853 2.967 60,467 +0.10(+3.45%)
Jul 21, 2003 2.807 2.868 2.707 2.868 16,299 +0.20(+7.41%)
Jul 18, 2003 2.655 2.693 2.587 2.670 10,384 +0.04(+1.42%)
Jul 17, 2003 2.723 2.723 2.472 2.633 6,703 -0.05(-1.70%)
Jul 16, 2003 2.815 2.822 2.573 2.679 33,651 -0.18(-6.38%)
Jul 15, 2003 2.815 2.891 2.815 2.861 7,098 +0.01(+0.29%)
Jul 14, 2003 2.891 2.929 2.815 2.853 25,369 +0.03(+1.08%)
Jul 11, 2003 2.815 2.822 2.815 2.822 2,760 -0.07(-2.37%)
Jul 10, 2003 2.914 2.914 2.815 2.891 15,905 +0.10(+3.54%)
Jul 09, 2003 2.815 2.853 2.632 2.792 17,088 -0.06(-2.13%)
Jul 08, 2003 2.853 2.891 2.853 2.853 26,158 +0.00(+0.00%)
Jul 07, 2003 2.967 2.967 2.853 2.853 18,140 -0.08(-2.60%)
Jul 03, 2003 2.853 2.967 2.625 2.929 32,205 +0.04(+1.32%)
Jul 02, 2003 2.815 2.891 2.815 2.891 25,501 +0.05(+1.60%)
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.