AmeriServ Financial, Inc. ASRV
NASDAQ · Amerika Birleşik Devletleri · Finans
$4,65+0,19 (+%4,38)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |