AmeriServ Financial, Inc. (ASRV)
NASDAQ: ASRV · Real-Time Price · USD
2.930
+0.060 (2.09%)
Sep 15, 2025, 4:00 PM EDT - Market closed
AmeriServ Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.88 | 2.97 | 2.84 | 2.96 | 2.96 | 3.14% | 15,244 |
| Sep 12, 2025 | 2.80 | 2.91 | 2.80 | 2.87 | 2.87 | 0.70% | 4,970 |
| Sep 11, 2025 | 2.82 | 2.93 | 2.81 | 2.85 | 2.85 | 0.71% | 11,524 |
| Sep 10, 2025 | 2.84 | 2.86 | 2.83 | 2.83 | 2.83 | -3.08% | 2,999 |
| Sep 9, 2025 | 2.86 | 2.92 | 2.83 | 2.92 | 2.92 | 2.10% | 5,019 |
| Sep 8, 2025 | 2.86 | 2.93 | 2.86 | 2.86 | 2.86 | -0.35% | 6,378 |
| Sep 5, 2025 | 2.96 | 2.96 | 2.85 | 2.87 | 2.87 | -5.90% | 12,717 |
| Sep 4, 2025 | 3.08 | 3.08 | 2.95 | 3.05 | 3.05 | 2.35% | 6,757 |
| Sep 3, 2025 | 2.93 | 3.10 | 2.93 | 2.98 | 2.98 | -1.65% | 9,415 |
| Sep 2, 2025 | 3.04 | 3.04 | 2.90 | 3.03 | 3.03 | 1.68% | 8,126 |
| Aug 29, 2025 | 2.95 | 2.98 | 2.93 | 2.98 | 2.98 | -2.61% | 16,374 |
| Aug 28, 2025 | 3.02 | 3.09 | 2.95 | 3.06 | 3.06 | -0.33% | 3,066 |
| Aug 27, 2025 | 3.00 | 3.09 | 3.00 | 3.07 | 3.07 | 0.66% | 8,778 |
| Aug 26, 2025 | 3.06 | 3.09 | 3.05 | 3.05 | 3.05 | - | 3,738 |
| Aug 25, 2025 | 3.00 | 3.07 | 3.00 | 3.05 | 3.05 | 1.67% | 10,734 |
| Aug 22, 2025 | 2.96 | 3.05 | 2.96 | 3.00 | 3.00 | 1.69% | 1,957 |
| Aug 21, 2025 | 2.91 | 2.98 | 2.90 | 2.95 | 2.95 | -2.96% | 4,170 |
| Aug 20, 2025 | 2.97 | 3.04 | 2.91 | 3.04 | 3.04 | 1.67% | 9,904 |
| Aug 19, 2025 | 3.06 | 3.06 | 2.96 | 2.99 | 2.99 | -0.99% | 4,403 |
| Aug 18, 2025 | 3.02 | 3.14 | 2.96 | 3.02 | 3.02 | 1.68% | 12,678 |
| Aug 15, 2025 | 3.03 | 3.03 | 2.91 | 2.97 | 2.97 | 1.02% | 7,148 |
| Aug 14, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.03% | 2,279 |
| Aug 13, 2025 | 2.91 | 2.94 | 2.91 | 2.91 | 2.91 | - | 7,864 |
| Aug 12, 2025 | 2.90 | 3.15 | 2.90 | 2.91 | 2.91 | -0.68% | 11,753 |
| Aug 11, 2025 | 2.90 | 2.93 | 2.90 | 2.93 | 2.93 | 1.03% | 3,322 |
| Aug 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 701 |
| Aug 7, 2025 | 2.85 | 2.92 | 2.81 | 2.92 | 2.92 | 0.69% | 5,361 |
| Aug 6, 2025 | 2.88 | 2.91 | 2.88 | 2.90 | 2.90 | -0.34% | 22,552 |
| Aug 5, 2025 | 2.83 | 2.91 | 2.82 | 2.91 | 2.91 | - | 18,080 |
| Aug 4, 2025 | 2.90 | 2.92 | 2.85 | 2.91 | 2.91 | -0.68% | 17,295 |
| Aug 1, 2025 | 2.70 | 2.93 | 2.70 | 2.93 | 2.90 | 4.27% | 61,321 |
| Jul 31, 2025 | 2.80 | 2.81 | 2.64 | 2.81 | 2.78 | 0.36% | 32,429 |
| Jul 30, 2025 | 2.89 | 2.89 | 2.80 | 2.80 | 2.77 | -1.41% | 3,071 |
| Jul 29, 2025 | 2.77 | 2.92 | 2.77 | 2.84 | 2.81 | 1.43% | 10,814 |
| Jul 28, 2025 | 2.95 | 2.99 | 2.73 | 2.80 | 2.77 | -2.78% | 28,329 |
| Jul 25, 2025 | 2.95 | 2.95 | 2.87 | 2.88 | 2.85 | -2.70% | 6,973 |
| Jul 24, 2025 | 3.14 | 3.14 | 2.93 | 2.96 | 2.93 | -4.21% | 16,734 |
| Jul 23, 2025 | 3.13 | 3.13 | 3.04 | 3.09 | 3.06 | 0.65% | 6,097 |
| Jul 22, 2025 | 3.17 | 3.20 | 3.07 | 3.07 | 3.04 | -1.60% | 22,437 |
| Jul 21, 2025 | 3.10 | 3.28 | 3.10 | 3.12 | 3.09 | 1.30% | 68,641 |
| Jul 18, 2025 | 3.25 | 3.25 | 3.05 | 3.08 | 3.05 | -0.65% | 11,966 |
| Jul 17, 2025 | 3.20 | 3.24 | 3.10 | 3.10 | 3.07 | -2.21% | 20,803 |
| Jul 16, 2025 | 3.13 | 3.19 | 3.09 | 3.17 | 3.14 | 0.63% | 65,574 |
| Jul 15, 2025 | 3.12 | 3.32 | 3.12 | 3.15 | 3.12 | -1.56% | 10,323 |
| Jul 14, 2025 | 3.09 | 3.21 | 3.09 | 3.20 | 3.17 | 1.91% | 22,715 |
| Jul 11, 2025 | 3.23 | 3.25 | 3.11 | 3.14 | 3.11 | -4.56% | 6,279 |
| Jul 10, 2025 | 3.32 | 3.33 | 3.21 | 3.29 | 3.26 | -0.39% | 38,906 |
| Jul 9, 2025 | 3.27 | 3.33 | 3.27 | 3.30 | 3.27 | 1.63% | 17,027 |
| Jul 8, 2025 | 3.28 | 3.42 | 3.25 | 3.25 | 3.22 | 0.93% | 40,350 |
| Jul 7, 2025 | 3.09 | 3.28 | 3.06 | 3.22 | 3.19 | 4.89% | 79,461 |