AmeriServ Financial, Inc. (ASRV)
NASDAQ: ASRV · Real-Time Price · USD
3.300
0.00 (0.00%)
Jan 29, 2026, 8:00 AM EST - Market open
AmeriServ Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 3.28 | 3.30 | 3.20 | 3.30 | 3.30 | 1.54% | 37,772 |
| Jan 27, 2026 | 3.22 | 3.30 | 3.21 | 3.25 | 3.25 | 0.62% | 18,948 |
| Jan 26, 2026 | 3.26 | 3.29 | 3.23 | 3.23 | 3.23 | -1.82% | 20,421 |
| Jan 23, 2026 | 3.30 | 3.30 | 3.23 | 3.29 | 3.29 | - | 11,457 |
| Jan 22, 2026 | 3.27 | 3.30 | 3.27 | 3.29 | 3.29 | 0.61% | 29,875 |
| Jan 21, 2026 | 3.23 | 3.30 | 3.22 | 3.27 | 3.27 | 1.55% | 22,705 |
| Jan 20, 2026 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | - | 43,176 |
| Jan 16, 2026 | 3.26 | 3.30 | 3.21 | 3.22 | 3.22 | - | 9,231 |
| Jan 15, 2026 | 3.16 | 3.30 | 3.16 | 3.22 | 3.22 | -0.31% | 22,449 |
| Jan 14, 2026 | 3.15 | 3.23 | 3.14 | 3.23 | 3.23 | 0.94% | 13,560 |
| Jan 13, 2026 | 3.15 | 3.22 | 3.15 | 3.20 | 3.20 | 1.27% | 5,696 |
| Jan 12, 2026 | 3.20 | 3.27 | 3.16 | 3.16 | 3.16 | -3.36% | 9,786 |
| Jan 9, 2026 | 3.23 | 3.27 | 3.13 | 3.27 | 3.27 | 1.24% | 8,084 |
| Jan 8, 2026 | 3.10 | 3.30 | 3.10 | 3.23 | 3.23 | 2.54% | 4,998 |
| Jan 7, 2026 | 3.15 | 3.30 | 3.15 | 3.15 | 3.15 | -0.32% | 28,048 |
| Jan 6, 2026 | 3.26 | 3.27 | 3.16 | 3.16 | 3.16 | -3.66% | 7,191 |
| Jan 5, 2026 | 3.28 | 3.33 | 3.15 | 3.28 | 3.28 | - | 11,492 |
| Jan 2, 2026 | 3.12 | 3.34 | 3.12 | 3.28 | 3.28 | 2.82% | 6,148 |
| Dec 31, 2025 | 3.12 | 3.20 | 3.12 | 3.19 | 3.19 | 1.92% | 22,092 |
| Dec 30, 2025 | 3.16 | 3.20 | 3.13 | 3.13 | 3.13 | -1.88% | 7,560 |
| Dec 29, 2025 | 3.12 | 3.23 | 3.06 | 3.19 | 3.19 | 0.63% | 26,545 |
| Dec 26, 2025 | 3.12 | 3.19 | 3.11 | 3.17 | 3.17 | 2.26% | 14,406 |
| Dec 24, 2025 | 3.14 | 3.17 | 3.10 | 3.10 | 3.10 | - | 3,760 |
| Dec 23, 2025 | 3.02 | 3.14 | 3.01 | 3.10 | 3.10 | 2.99% | 15,260 |
| Dec 22, 2025 | 3.01 | 3.16 | 3.01 | 3.01 | 3.01 | -0.33% | 41,178 |
| Dec 19, 2025 | 3.10 | 3.15 | 3.00 | 3.02 | 3.02 | -2.58% | 26,662 |
| Dec 18, 2025 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | - | 6,094 |
| 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 |