AmeriServ Financial, Inc. ASRV
NASDAQ · United States · Finance
$4.65+0.19 (+4.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.65 | +4.49% | $4.41 | $4.65 | $4.35 | 12.20K |
| 2026-10-01 | $4.45 | -3.47% | $4.62 | $4.69 | $4.40 | 9.90K |
| 2026-09-30 | $4.61 | -2.33% | $4.66 | $4.77 | $4.61 | 5.70K |
| 2026-09-29 | $4.72 | +2.61% | $4.76 | $4.76 | $4.66 | 6.40K |
| 2026-09-28 | $4.60 | -1.71% | $4.72 | $4.72 | $4.51 | 6.30K |
| 2026-09-25 | $4.68 | +0.21% | $4.67 | $4.83 | $4.50 | 26.90K |
| 2026-09-24 | $4.67 | -0.64% | $4.65 | $4.75 | $4.63 | 11.80K |
| 2026-09-23 | $4.70 | +3.75% | $4.52 | $4.70 | $4.52 | 6.10K |
| 2026-09-22 | $4.53 | -2.58% | $4.66 | $4.77 | $4.53 | 9.10K |
| 2026-09-21 | $4.65 | -2.92% | $4.88 | $4.88 | $4.64 | 8.80K |
| 2026-09-18 | $4.79 | +1.91% | $4.66 | $4.84 | $4.65 | 29.90K |
| 2026-09-17 | $4.70 | -3.69% | $4.92 | $4.92 | $4.65 | 18.20K |
| 2026-09-16 | $4.88 | +1.04% | $4.85 | $5.08 | $4.85 | 35.30K |
| 2026-09-15 | $4.83 | +0.42% | $4.99 | $4.99 | $4.83 | 1.80K |
| 2026-09-14 | $4.81 | -1.64% | $4.92 | $5.06 | $4.80 | 6.30K |
| 2026-09-11 | $4.89 | -1.21% | $4.95 | $5.06 | $4.84 | 6.60K |
| 2026-09-10 | $4.95 | +5.10% | $4.70 | $4.95 | $4.70 | 15.50K |
| 2026-09-09 | $4.71 | +1.29% | $4.66 | $4.80 | $4.61 | 9.00K |
| 2026-09-08 | $4.65 | -8.10% | $5.06 | $5.06 | $4.60 | 38.60K |
| 2026-09-04 | $5.06 | -0.20% | $5.06 | $5.08 | $4.70 | 15.30K |
| 2026-09-03 | $5.07 | +4.97% | $4.83 | $5.07 | $4.83 | 11.20K |
| 2026-09-02 | $4.83 | -2.62% | $5.05 | $5.08 | $4.77 | 13.40K |
| 2026-09-01 | $4.96 | +2.69% | $4.82 | $4.98 | $4.82 | 6.80K |
| 2026-08-31 | $4.83 | +0.62% | $4.50 | $4.88 | $4.50 | 15.10K |
| 2026-08-28 | $4.80 | -1.03% | $4.85 | $5.07 | $4.80 | 3.80K |
| 2026-08-27 | $4.85 | -4.53% | $5.10 | $5.10 | $4.85 | 14.30K |
| 2026-08-26 | $5.08 | +2.63% | $4.98 | $5.08 | $4.91 | 12.40K |
| 2026-08-25 | $4.95 | +2.91% | $4.80 | $5.04 | $4.72 | 21.10K |
| 2026-08-24 | $4.81 | -4.18% | $5.01 | $5.01 | $4.81 | 19.10K |
| 2026-08-21 | $5.02 | +0.40% | $5.00 | $5.06 | $4.94 | 7.10K |
| 2026-08-20 | $5.00 | +1.01% | $4.98 | $5.07 | $4.90 | 6.10K |
| 2026-08-19 | $4.95 | -1.59% | $5.09 | $5.16 | $4.94 | 16.30K |
| 2026-08-18 | $5.03 | -4.01% | $5.26 | $5.38 | $5.01 | 25.50K |
| 2026-08-17 | $5.24 | +4.59% | $5.08 | $5.26 | $4.96 | 56.90K |
| 2026-08-14 | $5.01 | 0.00% | $5.02 | $5.13 | $5.01 | 34.90K |
| 2026-08-13 | $5.01 | +0.80% | $4.98 | $5.03 | $4.92 | 7.60K |
| 2026-08-12 | $4.97 | +2.47% | $4.95 | $5.11 | $4.91 | 48.00K |
| 2026-08-11 | $4.85 | -6.01% | $5.10 | $5.10 | $4.66 | 24.40K |
| 2026-08-10 | $5.16 | +4.88% | $5.01 | $5.19 | $4.95 | 49.70K |
| 2026-08-07 | $4.92 | +2.71% | $4.80 | $5.13 | $4.69 | 58.00K |
| 2026-08-06 | $4.79 | +3.68% | $4.62 | $4.80 | $4.62 | 29.70K |
| 2026-08-05 | $4.62 | +5.00% | $4.46 | $4.64 | $4.34 | 34.60K |
| 2026-08-04 | $4.40 | -4.97% | $4.63 | $4.63 | $4.30 | 26.20K |
| 2026-08-03 | $4.63 | +1.31% | $4.50 | $4.64 | $4.50 | 19.90K |
| 2026-07-31 | $4.57 | 0.00% | $4.51 | $4.57 | $4.44 | 4.70K |
| 2026-07-30 | $4.57 | +1.56% | $4.50 | $4.59 | $4.29 | 18.90K |
| 2026-07-29 | $4.50 | +0.67% | $4.49 | $4.50 | $4.24 | 19.60K |
| 2026-07-28 | $4.47 | +6.68% | $4.14 | $4.47 | $4.08 | 53.30K |
| 2026-07-27 | $4.19 | -3.46% | $4.40 | $4.49 | $4.00 | 36.00K |
| 2026-07-24 | $4.34 | +4.58% | $4.27 | $4.34 | $4.16 | 23.20K |
| 2026-07-23 | $4.15 | +0.24% | $4.17 | $4.22 | $4.11 | 13.50K |
| 2026-07-22 | $4.14 | +5.34% | $3.94 | $4.14 | $3.92 | 37.50K |
| 2026-07-21 | $3.93 | +1.55% | $3.95 | $4.00 | $3.86 | 70.00K |
| 2026-07-20 | $3.87 | -0.77% | $3.86 | $3.94 | $3.86 | 7.90K |
| 2026-07-17 | $3.90 | +0.26% | $3.92 | $3.92 | $3.79 | 4.20K |
| 2026-07-16 | $3.89 | +1.83% | $3.80 | $3.91 | $3.80 | 14.20K |
| 2026-07-15 | $3.82 | -0.26% | $3.81 | $3.86 | $3.81 | 3.70K |
| 2026-07-14 | $3.83 | +0.26% | $3.81 | $3.84 | $3.81 | 10.50K |
| 2026-07-13 | $3.82 | -0.26% | $3.83 | $3.90 | $3.77 | 7.30K |
| 2026-07-10 | $3.83 | +0.26% | $3.76 | $3.83 | $3.76 | 2.10K |
| 2026-07-09 | $3.82 | +0.53% | $3.80 | $3.82 | $3.76 | 7.00K |
| 2026-07-08 | $3.80 | +0.53% | $3.80 | $3.81 | $3.76 | 6.90K |
| 2026-07-07 | $3.78 | -1.56% | $3.80 | $3.88 | $3.78 | 12.90K |
| 2026-07-06 | $3.84 | -1.03% | $3.90 | $3.92 | $3.81 | 9.60K |
| 2026-07-02 | $3.88 | +2.11% | $3.78 | $3.88 | $3.78 | 4.00K |
| 2026-07-01 | $3.80 | -2.06% | $3.93 | $3.93 | $3.80 | 7.40K |
| 2026-06-30 | $3.88 | +0.52% | $3.84 | $3.96 | $3.78 | 10.00K |
| 2026-06-29 | $3.86 | -1.03% | $3.92 | $3.95 | $3.79 | 5.30K |
| 2026-06-26 | $3.90 | +2.09% | $3.81 | $3.90 | $3.77 | 31.00K |
| 2026-06-25 | $3.82 | +1.06% | $3.84 | $3.84 | $3.78 | 14.50K |
| 2026-06-24 | $3.78 | -1.05% | $3.77 | $3.83 | $3.75 | 8.60K |
| 2026-06-23 | $3.82 | +1.60% | $3.80 | $3.82 | $3.75 | 24.80K |
| 2026-06-22 | $3.76 | -3.34% | $3.80 | $3.86 | $3.76 | 4.00K |
| 2026-06-18 | $3.89 | +1.30% | $3.81 | $3.90 | $3.75 | 38.20K |
| 2026-06-17 | $3.84 | +2.40% | $3.75 | $3.85 | $3.75 | 14.50K |
| 2026-06-16 | $3.75 | -1.57% | $3.77 | $3.82 | $3.75 | 5.10K |
| 2026-06-15 | $3.81 | 0.00% | $3.75 | $3.90 | $3.75 | 18.70K |
| 2026-06-12 | $3.81 | 0.00% | $3.77 | $3.88 | $3.73 | 4.60K |
| 2026-06-11 | $3.81 | +1.06% | $3.80 | $3.81 | $3.78 | 1.90K |
| 2026-06-10 | $3.77 | +0.27% | $3.77 | $3.81 | $3.74 | 9.00K |
| 2026-06-09 | $3.76 | +2.17% | $3.75 | $3.82 | $3.73 | 27.70K |
| 2026-06-08 | $3.68 | -1.60% | $3.72 | $3.74 | $3.68 | 6.90K |
| 2026-06-05 | $3.74 | -1.06% | $3.75 | $3.76 | $3.68 | 8.70K |
| 2026-06-04 | $3.78 | +0.80% | $3.77 | $3.80 | $3.77 | 2.10K |
| 2026-06-03 | $3.75 | +0.81% | $3.76 | $3.76 | $3.72 | 4.20K |
| 2026-06-02 | $3.72 | -2.36% | $3.80 | $3.80 | $3.72 | 9.20K |
| 2026-06-01 | $3.81 | +2.97% | $3.75 | $3.81 | $3.71 | 4.70K |
| 2026-05-29 | $3.70 | -2.89% | $3.71 | $3.81 | $3.68 | 2.90K |
| 2026-05-28 | $3.81 | -0.52% | $3.80 | $3.81 | $3.60 | 6.70K |
| 2026-05-27 | $3.83 | +0.79% | $3.76 | $3.83 | $3.59 | 19.00K |