AmeriServ Financial, Inc. (ASRV)
NASDAQ: ASRV · Real-Time Price · USD
3.100
0.00 (0.00%)
At close: Dec 18, 2025, 4:00 PM EST
3.100
0.00 (0.00%)
After-hours: Dec 18, 2025, 4:10 PM EST
AmeriServ Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 3.15 | 3.15 | 3.10 | 3.14 | - | 1.26% | 1,982 |
| Dec 17, 2025 | 3.13 | 3.16 | 3.10 | 3.10 | 3.10 | - | 26,460 |
| Dec 16, 2025 | 3.14 | 3.19 | 3.10 | 3.10 | 3.10 | -1.90% | 5,691 |
| Dec 15, 2025 | 3.07 | 3.16 | 3.07 | 3.16 | 3.16 | 2.60% | 3,039 |
| Dec 12, 2025 | 3.04 | 3.17 | 3.04 | 3.08 | 3.08 | -0.96% | 7,362 |
| Dec 11, 2025 | 3.10 | 3.13 | 3.08 | 3.11 | 3.11 | - | 13,485 |
| Dec 10, 2025 | 3.08 | 3.14 | 2.99 | 3.11 | 3.11 | 2.64% | 23,844 |
| Dec 9, 2025 | 3.00 | 3.10 | 3.00 | 3.03 | 3.03 | 1.00% | 15,666 |
| Dec 8, 2025 | 3.10 | 3.15 | 3.00 | 3.00 | 3.00 | -5.36% | 34,150 |
| Dec 5, 2025 | 3.08 | 3.18 | 3.08 | 3.17 | 3.17 | 2.92% | 2,495 |
| Dec 4, 2025 | 3.11 | 3.14 | 3.07 | 3.08 | 3.08 | -2.53% | 2,297 |
| Dec 3, 2025 | 3.22 | 3.22 | 3.06 | 3.16 | 3.16 | 3.27% | 4,792 |
| Dec 2, 2025 | 3.15 | 3.15 | 3.05 | 3.06 | 3.06 | -1.61% | 8,368 |
| Dec 1, 2025 | 3.14 | 3.19 | 3.10 | 3.11 | 3.11 | - | 26,500 |
| Nov 28, 2025 | 3.27 | 3.29 | 3.11 | 3.11 | 3.11 | 0.65% | 1,064 |
| Nov 26, 2025 | 3.11 | 3.22 | 3.09 | 3.09 | 3.09 | -3.13% | 33,577 |
| Nov 25, 2025 | 3.14 | 3.24 | 3.14 | 3.19 | 3.19 | -0.16% | 12,667 |
| Nov 24, 2025 | 3.14 | 3.25 | 3.14 | 3.20 | 3.20 | 2.73% | 41,735 |
| Nov 21, 2025 | 3.09 | 3.14 | 3.09 | 3.11 | 3.11 | 0.32% | 14,694 |
| Nov 20, 2025 | 3.13 | 3.13 | 3.08 | 3.10 | 3.10 | 0.32% | 6,420 |
| Nov 19, 2025 | 3.06 | 3.10 | 3.06 | 3.09 | 3.09 | 0.98% | 7,444 |
| Nov 18, 2025 | 3.05 | 3.17 | 2.97 | 3.06 | 3.06 | 0.99% | 31,897 |
| Nov 17, 2025 | 3.04 | 3.35 | 3.03 | 3.03 | 3.03 | - | 85,738 |
| Nov 14, 2025 | 3.05 | 3.11 | 2.96 | 3.03 | 3.03 | -1.94% | 39,874 |
| Nov 13, 2025 | 3.11 | 3.14 | 3.05 | 3.09 | 3.09 | -1.28% | 7,268 |
| Nov 12, 2025 | 3.13 | 3.20 | 3.10 | 3.13 | 3.13 | 0.64% | 19,898 |
| Nov 11, 2025 | 3.08 | 3.11 | 3.04 | 3.11 | 3.11 | 1.63% | 22,705 |
| Nov 10, 2025 | 3.04 | 3.11 | 3.03 | 3.06 | 3.06 | 0.66% | 28,010 |
| Nov 7, 2025 | 3.16 | 3.16 | 3.03 | 3.04 | 3.04 | -1.30% | 15,787 |
| Nov 6, 2025 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -0.96% | 23,644 |
| Nov 5, 2025 | 3.10 | 3.13 | 3.04 | 3.11 | 3.11 | 0.32% | 10,775 |
| Nov 4, 2025 | 3.11 | 3.20 | 3.06 | 3.10 | 3.10 | - | 24,358 |
| Nov 3, 2025 | 3.04 | 3.18 | 3.02 | 3.10 | 3.10 | 1.64% | 45,383 |
| Oct 31, 2025 | 3.12 | 3.13 | 3.01 | 3.05 | 3.02 | -2.56% | 19,225 |
| Oct 30, 2025 | 3.10 | 3.19 | 3.06 | 3.13 | 3.10 | 1.62% | 4,381 |
| Oct 29, 2025 | 3.12 | 3.14 | 3.01 | 3.08 | 3.05 | -1.75% | 17,062 |
| Oct 28, 2025 | 3.16 | 3.24 | 3.05 | 3.14 | 3.10 | 0.48% | 42,341 |
| Oct 27, 2025 | 3.29 | 3.30 | 3.10 | 3.12 | 3.09 | -3.11% | 74,179 |
| Oct 24, 2025 | 3.26 | 3.30 | 3.20 | 3.22 | 3.19 | 1.90% | 61,927 |
| Oct 23, 2025 | 3.30 | 3.30 | 3.12 | 3.16 | 3.13 | -0.94% | 31,305 |
| Oct 22, 2025 | 3.12 | 3.30 | 3.08 | 3.19 | 3.16 | 2.90% | 48,418 |
| Oct 21, 2025 | 3.17 | 3.27 | 2.99 | 3.10 | 3.07 | 1.64% | 75,951 |
| Oct 20, 2025 | 2.99 | 3.16 | 2.99 | 3.05 | 3.02 | 1.33% | 1,488 |
| Oct 17, 2025 | 3.01 | 3.31 | 2.96 | 3.01 | 2.98 | -1.31% | 36,199 |
| Oct 16, 2025 | 3.34 | 3.34 | 2.91 | 3.05 | 3.02 | 1.67% | 217,474 |
| Oct 15, 2025 | 2.99 | 3.00 | 2.90 | 3.00 | 2.97 | 0.33% | 5,068 |
| Oct 14, 2025 | 2.90 | 3.10 | 2.86 | 2.99 | 2.96 | 2.75% | 8,615 |
| Oct 13, 2025 | 2.97 | 2.97 | 2.91 | 2.91 | 2.88 | -0.68% | 4,505 |
| Oct 10, 2025 | 3.03 | 3.03 | 2.93 | 2.93 | 2.90 | -3.93% | 4,269 |
| Oct 9, 2025 | 2.96 | 3.05 | 2.95 | 3.05 | 3.02 | 1.67% | 47,065 |