AmeriServ Financial, Inc. (ASRV)
NASDAQ: ASRV · Real-Time Price · USD
2.770
-0.040 (-1.42%)
At close: Aug 1, 2025, 4:00 PM
2.930
+0.160 (5.78%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.70 | 2.93 | 2.70 | 2.93 | 2.93 | 4.27% | 61,321 |
| Jul 31, 2025 | 2.80 | 2.81 | 2.64 | 2.81 | 2.81 | 0.36% | 32,429 |
| Jul 30, 2025 | 2.89 | 2.89 | 2.80 | 2.80 | 2.80 | -1.41% | 3,071 |
| Jul 29, 2025 | 2.77 | 2.92 | 2.77 | 2.84 | 2.84 | 1.43% | 10,814 |
| Jul 28, 2025 | 2.95 | 2.99 | 2.73 | 2.80 | 2.80 | -2.78% | 28,329 |
| Jul 25, 2025 | 2.95 | 2.95 | 2.87 | 2.88 | 2.88 | -2.70% | 6,973 |
| Jul 24, 2025 | 3.14 | 3.14 | 2.93 | 2.96 | 2.96 | -4.21% | 16,734 |
| Jul 23, 2025 | 3.13 | 3.13 | 3.04 | 3.09 | 3.09 | 0.65% | 6,097 |
| Jul 22, 2025 | 3.17 | 3.20 | 3.07 | 3.07 | 3.07 | -1.60% | 22,437 |
| Jul 21, 2025 | 3.10 | 3.28 | 3.10 | 3.12 | 3.12 | 1.30% | 68,641 |
| Jul 18, 2025 | 3.25 | 3.25 | 3.05 | 3.08 | 3.08 | -0.65% | 11,966 |
| Jul 17, 2025 | 3.20 | 3.24 | 3.10 | 3.10 | 3.10 | -2.21% | 20,803 |
| Jul 16, 2025 | 3.13 | 3.19 | 3.09 | 3.17 | 3.17 | 0.63% | 65,574 |
| Jul 15, 2025 | 3.12 | 3.32 | 3.12 | 3.15 | 3.15 | -1.56% | 10,323 |
| Jul 14, 2025 | 3.09 | 3.21 | 3.09 | 3.20 | 3.20 | 1.91% | 22,715 |
| Jul 11, 2025 | 3.23 | 3.25 | 3.11 | 3.14 | 3.14 | -4.56% | 6,279 |
| Jul 10, 2025 | 3.32 | 3.33 | 3.21 | 3.29 | 3.29 | -0.39% | 38,906 |
| Jul 9, 2025 | 3.27 | 3.33 | 3.27 | 3.30 | 3.30 | 1.63% | 17,027 |
| Jul 8, 2025 | 3.28 | 3.42 | 3.25 | 3.25 | 3.25 | 0.93% | 40,350 |
| Jul 7, 2025 | 3.09 | 3.28 | 3.06 | 3.22 | 3.22 | 4.89% | 79,461 |
| Jul 3, 2025 | 3.04 | 3.09 | 3.04 | 3.07 | 3.07 | 1.66% | 37,433 |
| Jul 2, 2025 | 2.94 | 3.08 | 2.94 | 3.02 | 3.02 | -0.66% | 68,694 |
| Jul 1, 2025 | 3.04 | 3.08 | 3.02 | 3.04 | 3.04 | - | 14,153 |
| Jun 30, 2025 | 2.99 | 3.04 | 2.97 | 3.04 | 3.04 | 2.36% | 82,377 |
| Jun 27, 2025 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | - | 21,234 |
| Jun 26, 2025 | 2.94 | 2.97 | 2.90 | 2.97 | 2.97 | 0.34% | 6,584 |
| Jun 25, 2025 | 2.98 | 2.98 | 2.83 | 2.96 | 2.96 | -1.00% | 20,889 |
| Jun 24, 2025 | 2.92 | 2.99 | 2.92 | 2.99 | 2.99 | - | 52,054 |
| Jun 23, 2025 | 2.91 | 2.99 | 2.85 | 2.99 | 2.99 | 1.70% | 33,059 |
| Jun 20, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 0.68% | 29,279 |
| Jun 18, 2025 | 2.85 | 2.92 | 2.84 | 2.92 | 2.92 | -0.34% | 26,983 |
| Jun 17, 2025 | 2.86 | 2.93 | 2.77 | 2.93 | 2.93 | 4.64% | 52,328 |
| Jun 16, 2025 | 2.70 | 2.82 | 2.70 | 2.80 | 2.80 | 3.32% | 26,026 |
| Jun 13, 2025 | 2.90 | 2.91 | 2.71 | 2.71 | 2.71 | -6.55% | 36,140 |
| Jun 12, 2025 | 2.98 | 2.98 | 2.89 | 2.90 | 2.90 | -1.02% | 11,326 |
| Jun 11, 2025 | 2.90 | 2.98 | 2.87 | 2.93 | 2.93 | 2.09% | 89,471 |
| Jun 10, 2025 | 2.99 | 2.99 | 2.82 | 2.87 | 2.87 | -1.03% | 28,496 |
| Jun 9, 2025 | 3.00 | 3.00 | 2.89 | 2.90 | 2.90 | -3.01% | 8,534 |
| Jun 6, 2025 | 2.87 | 3.00 | 2.87 | 2.99 | 2.99 | 2.75% | 12,818 |
| Jun 5, 2025 | 2.83 | 2.92 | 2.83 | 2.91 | 2.91 | 0.34% | 9,572 |
| Jun 4, 2025 | 2.96 | 3.03 | 2.81 | 2.90 | 2.90 | -2.03% | 28,310 |
| Jun 3, 2025 | 2.94 | 3.00 | 2.94 | 2.96 | 2.96 | 1.37% | 27,812 |
| Jun 2, 2025 | 2.78 | 2.95 | 2.78 | 2.92 | 2.92 | 3.91% | 22,183 |
| May 30, 2025 | 2.72 | 2.82 | 2.72 | 2.81 | 2.81 | 0.36% | 26,187 |
| May 29, 2025 | 2.64 | 2.80 | 2.64 | 2.80 | 2.80 | 2.94% | 19,006 |
| May 28, 2025 | 2.70 | 2.73 | 2.69 | 2.72 | 2.72 | 0.74% | 11,935 |
| May 27, 2025 | 2.67 | 2.72 | 2.59 | 2.70 | 2.70 | 3.05% | 49,420 |
| May 23, 2025 | 2.48 | 2.63 | 2.48 | 2.62 | 2.62 | 0.77% | 34,296 |
| May 22, 2025 | 2.63 | 2.63 | 2.56 | 2.60 | 2.60 | 1.96% | 24,561 |
| May 21, 2025 | 2.55 | 2.56 | 2.54 | 2.55 | 2.55 | 1.59% | 15,063 |