AmeriServ Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	2.55	2.63	2.50	2.51	2.51	-	14,321
May 19, 2025	2.50	2.67	2.50	2.51	2.51	0.40%	47,045
May 16, 2025	2.57	2.60	2.50	2.50	2.50	-1.19%	53,344
May 15, 2025	2.55	2.55	2.46	2.53	2.53	1.20%	48,006
May 14, 2025	2.54	2.54	2.50	2.50	2.50	-0.40%	12,503
May 13, 2025	2.44	2.51	2.44	2.51	2.51	2.87%	15,672
May 12, 2025	2.50	2.51	2.43	2.44	2.44	1.24%	21,392
May 9, 2025	2.45	2.45	2.40	2.41	2.41	-0.41%	2,915
May 8, 2025	2.40	2.46	2.40	2.42	2.42	-0.41%	4,435
May 7, 2025	2.40	2.44	2.40	2.43	2.43	0.83%	2,030
May 6, 2025	2.40	2.44	2.35	2.41	2.41	-0.82%	2,616
May 5, 2025	2.45	2.47	2.41	2.43	2.43	-0.41%	9,926
May 2, 2025	2.47	2.51	2.42	2.44	2.41	0.41%	20,250
May 1, 2025	2.46	2.47	2.41	2.43	2.40	0.83%	11,506
Apr 30, 2025	2.35	2.48	2.34	2.41	2.38	0.63%	9,158
Apr 29, 2025	2.37	2.44	2.33	2.40	2.37	0.63%	18,881
Apr 28, 2025	2.42	2.42	2.33	2.38	2.35	-1.65%	12,682
Apr 25, 2025	2.33	2.43	2.30	2.42	2.39	3.42%	17,456
Apr 24, 2025	2.27	2.34	2.24	2.34	2.31	-1.27%	28,237
Apr 23, 2025	2.35	2.43	2.26	2.37	2.34	1.72%	28,863
Apr 22, 2025	2.28	2.39	2.23	2.33	2.30	2.64%	55,452
Apr 21, 2025	2.48	2.48	2.27	2.27	2.24	-3.40%	72,301
Apr 17, 2025	2.13	2.37	2.13	2.35	2.32	8.80%	27,200
Apr 16, 2025	2.15	2.25	2.11	2.16	2.13	3.35%	28,311
Apr 15, 2025	2.20	2.25	2.09	2.09	2.07	-3.69%	22,397
Apr 14, 2025	2.21	2.21	2.08	2.17	2.14	1.40%	20,918
Apr 11, 2025	2.12	2.17	2.07	2.14	2.11	1.90%	15,382
Apr 10, 2025	2.09	2.19	2.08	2.10	2.07	0.96%	45,572
Apr 9, 2025	2.16	2.27	2.03	2.08	2.06	-2.80%	96,027
Apr 8, 2025	2.29	2.32	2.09	2.14	2.11	-5.73%	75,250
Apr 7, 2025	2.27	2.37	2.25	2.27	2.24	-1.73%	28,555
Apr 4, 2025	2.30	2.38	2.30	2.31	2.28	-2.53%	20,873
Apr 3, 2025	2.42	2.45	2.33	2.37	2.34	-3.27%	32,492
Apr 2, 2025	2.42	2.47	2.42	2.45	2.42	0.41%	4,351
Apr 1, 2025	2.43	2.48	2.43	2.44	2.41	0.41%	32,921
Mar 31, 2025	2.42	2.50	2.42	2.43	2.40	-0.41%	7,726
Mar 28, 2025	2.45	2.50	2.43	2.44	2.41	-3.17%	5,641
Mar 27, 2025	2.43	2.52	2.33	2.52	2.49	4.56%	36,968