Ameriserv Financial (NQ: ASRV )

2.790 +0.080 (+2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.192 4.291 4.184 4.222 15,511 +0.02(+0.54%)
Jun 29, 2004 4.180 4.230 4.180 4.199 8,018 +0.02(+0.36%)
Jun 28, 2004 4.093 4.230 4.093 4.184 11,962 -0.02(-0.54%)
Jun 25, 2004 4.192 4.215 4.184 4.207 3,680 +0.02(+0.55%)
Jun 24, 2004 3.918 4.184 3.887 4.184 8,938 -0.03(-0.72%)
Jun 23, 2004 4.184 4.222 3.918 4.215 43,641 +0.02(+0.53%)
Jun 22, 2004 4.123 4.253 4.032 4.192 7,624 -0.01(-0.15%)
Jun 21, 2004 4.131 4.199 4.116 4.199 17,877 -0.02(-0.38%)
Jun 18, 2004 4.276 4.298 4.161 4.215 6,703 -0.08(-1.77%)
Jun 17, 2004 4.351 4.374 4.237 4.291 8,807 -0.08(-1.74%)
Jun 16, 2004 4.116 4.367 4.116 4.367 7,229 +0.18(+4.36%)
Jun 15, 2004 4.116 4.374 4.116 4.184 16,825 -0.02(-0.36%)
Jun 14, 2004 4.222 4.336 4.116 4.199 24,844 +0.05(+1.28%)
Jun 10, 2004 4.466 4.466 4.108 4.146 31,942 -0.23(-5.22%)
Jun 09, 2004 4.504 4.504 4.374 4.374 22,872 -0.06(-1.37%)
Jun 08, 2004 4.420 4.466 4.420 4.435 11,962 +0.07(+1.57%)
Jun 07, 2004 4.396 4.396 4.359 4.367 1,445 -0.01(-0.17%)
Jun 04, 2004 4.260 4.481 4.260 4.374 15,905 +0.02(+0.35%)
Jun 03, 2004 4.313 4.359 4.230 4.359 5,126 +0.02(+0.53%)
Jun 02, 2004 4.469 4.519 4.329 4.336 19,060 -0.13(-2.90%)
Jun 01, 2004 4.344 4.472 4.344 4.466 3,812 +0.08(+1.91%)
May 28, 2004 4.374 4.481 4.313 4.382 44,298 +0.08(+1.77%)
May 27, 2004 4.329 4.336 4.306 4.306 1,445 +0.04(+0.89%)
May 26, 2004 4.260 4.374 4.260 4.268 9,727 -0.06(-1.41%)
May 25, 2004 4.336 4.412 4.298 4.329 17,614 -0.08(-1.90%)
May 24, 2004 4.458 4.481 4.268 4.412 13,407 -0.14(-3.01%)
May 21, 2004 4.222 4.572 4.222 4.549 21,163 +0.01(+0.17%)
May 20, 2004 4.519 4.618 4.260 4.542 27,078 +0.04(+0.84%)
May 19, 2004 4.496 4.549 4.275 4.504 7,624 -0.02(-0.50%)
May 18, 2004 4.466 4.549 4.397 4.526 13,933 +0.30(+7.21%)
May 17, 2004 4.337 4.367 4.222 4.222 19,191 -0.11(-2.63%)
May 14, 2004 4.374 4.443 4.336 4.336 13,013 +0.00(+0.00%)
May 13, 2004 4.469 4.488 4.336 4.336 3,286 -0.13(-2.91%)
May 12, 2004 4.534 4.534 4.443 4.466 3,943 -0.01(-0.32%)
May 11, 2004 4.458 4.549 4.458 4.481 4,732 +0.05(+1.03%)
May 10, 2004 4.633 4.633 4.336 4.435 14,853 -0.10(-2.18%)
May 07, 2004 4.526 4.564 4.526 4.534 9,201 -0.01(-0.17%)
May 06, 2004 4.534 4.602 4.496 4.542 13,933 -0.03(-0.67%)
May 05, 2004 4.679 4.679 4.496 4.572 25,764 -0.11(-2.28%)
May 04, 2004 4.656 4.679 4.587 4.679 48,505 +0.00(+0.00%)
May 03, 2004 4.618 4.679 4.618 4.679 83,208 +0.04(+0.82%)
Apr 30, 2004 4.549 4.648 4.549 4.641 44,956 +0.00(+0.00%)
Apr 29, 2004 4.595 4.648 4.564 4.641 9,990 +0.05(+1.16%)
Apr 28, 2004 4.526 4.679 4.443 4.587 20,900 +0.02(+0.50%)
Apr 27, 2004 4.374 4.564 4.298 4.564 60,072 +0.30(+7.14%)
Apr 26, 2004 4.504 4.515 4.222 4.260 32,994 +0.04(+0.90%)
Apr 23, 2004 4.435 4.435 4.222 4.222 13,013 -0.11(-2.63%)
Apr 22, 2004 4.237 4.359 4.237 4.336 15,116 -0.01(-0.18%)
Apr 21, 2004 4.260 4.344 4.215 4.344 9,464 +0.02(+0.35%)
Apr 20, 2004 4.272 4.359 4.272 4.329 18,403 +0.11(+2.71%)
Apr 19, 2004 4.329 4.450 4.200 4.215 23,003 -0.17(-3.82%)
Apr 16, 2004 4.207 4.412 4.192 4.382 52,711 +0.08(+1.95%)
Apr 15, 2004 4.260 4.359 4.260 4.298 11,830 -0.04(-0.88%)
Apr 14, 2004 4.268 4.336 4.207 4.336 28,524 -0.01(-0.18%)
Apr 13, 2004 4.374 4.443 4.336 4.344 27,998 -0.08(-1.89%)
Apr 12, 2004 4.451 4.473 4.336 4.428 26,027 -0.05(-1.02%)
Apr 08, 2004 4.450 4.542 4.450 4.473 20,637 +0.05(+1.20%)
Apr 07, 2004 4.466 4.504 4.336 4.420 46,927 -0.14(-3.01%)
Apr 06, 2004 4.564 4.564 4.488 4.557 15,116 -0.01(-0.17%)
Apr 05, 2004 4.637 4.637 4.504 4.564 21,689 -0.08(-1.80%)
Apr 02, 2004 4.641 4.679 4.564 4.648 14,459 +0.02(+0.33%)
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.