Skip to main content
logo
AmeriServ Financial, Inc. (ASRV)
NASDAQ: ASRV · Real-Time Price · USD
2.950
-0.020 (-0.67%)
At close: Jun 27, 2025, 4:00 PM
2.970
+0.020 (0.68%)
After-hours: Jun 27, 2025, 4:04 PM EDT

AmeriServ Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.003.002.942.972.97-21,234
Jun 26, 20252.942.972.902.972.970.34%6,584
Jun 25, 20252.982.982.832.962.96-1.00%20,889
Jun 24, 20252.922.992.922.992.99-52,054
Jun 23, 20252.912.992.852.992.991.70%33,059
Jun 20, 20252.902.942.902.942.940.68%29,279
Jun 18, 20252.852.922.842.922.92-0.34%26,983
Jun 17, 20252.862.932.772.932.934.64%52,328
Jun 16, 20252.702.822.702.802.803.32%26,026
Jun 13, 20252.902.912.712.712.71-6.55%36,140
Jun 12, 20252.982.982.892.902.90-1.02%11,326
Jun 11, 20252.902.982.872.932.932.09%89,471
Jun 10, 20252.992.992.822.872.87-1.03%28,496
Jun 9, 20253.003.002.892.902.90-3.01%8,534
Jun 6, 20252.873.002.872.992.992.75%12,818
Jun 5, 20252.832.922.832.912.910.34%9,572
Jun 4, 20252.963.032.812.902.90-2.03%28,310
Jun 3, 20252.943.002.942.962.961.37%27,812
Jun 2, 20252.782.952.782.922.923.91%22,183
May 30, 20252.722.822.722.812.810.36%26,187
May 29, 20252.642.802.642.802.802.94%19,006
May 28, 20252.702.732.692.722.720.74%11,935
May 27, 20252.672.722.592.702.703.05%49,420
May 23, 20252.482.632.482.622.620.77%34,296
May 22, 20252.632.632.562.602.601.96%24,561
May 21, 20252.552.562.542.552.551.59%15,063
May 20, 20252.552.632.502.512.51-14,321
May 19, 20252.502.672.502.512.510.40%47,045
May 16, 20252.572.602.502.502.50-1.19%53,344
May 15, 20252.552.552.462.532.531.20%48,006
May 14, 20252.542.542.502.502.50-0.40%12,503
May 13, 20252.442.512.442.512.512.87%15,672
May 12, 20252.502.512.432.442.441.24%21,392
May 9, 20252.452.452.402.412.41-0.41%2,915
May 8, 20252.402.462.402.422.42-0.41%4,435
May 7, 20252.402.442.402.432.430.83%2,030
May 6, 20252.402.442.352.412.41-0.82%2,616
May 5, 20252.452.472.412.432.43-0.41%9,926
May 2, 20252.472.512.422.442.410.41%20,250
May 1, 20252.462.472.412.432.400.83%11,506
Apr 30, 20252.352.482.342.412.380.63%9,158
Apr 29, 20252.372.442.332.402.370.63%18,881
Apr 28, 20252.422.422.332.382.35-1.65%12,682
Apr 25, 20252.332.432.302.422.393.42%17,456
Apr 24, 20252.272.342.242.342.31-1.27%28,237
Apr 23, 20252.352.432.262.372.341.72%28,863
Apr 22, 20252.282.392.232.332.302.64%55,452
Apr 21, 20252.482.482.272.272.24-3.40%72,301
Apr 17, 20252.132.372.132.352.328.80%27,200
Apr 16, 20252.152.252.112.162.133.35%28,311