Skip to main content
AmeriServ Financial, Inc. (ASRV)
NASDAQ: ASRV · Real-Time Price · USD
2.730
+0.030 (1.11%)
Dec 20, 2024, 4:00 PM EST - Market closed

AmeriServ Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.712.732.672.732.731.11%11,218
Dec 19, 20242.812.812.702.702.70-4.26%6,300
Dec 18, 20242.912.912.792.822.82-1.05%17,637
Dec 17, 20242.842.892.832.852.850.35%2,800
Dec 16, 20242.862.892.842.842.84-1.39%14,047
Dec 13, 20242.842.892.832.882.880.70%1,700
Dec 12, 20242.832.862.832.862.861.06%6,324
Dec 11, 20242.922.922.832.832.830.71%8,116
Dec 10, 20242.882.912.812.812.81-2.43%6,330
Dec 9, 20242.923.002.822.882.88-1.37%43,300
Dec 6, 20242.812.932.812.922.923.91%3,500
Dec 5, 20242.772.952.772.812.81-1.06%3,739
Dec 4, 20242.852.992.762.842.841.07%13,300
Dec 3, 20242.882.922.802.812.810.36%2,432
Dec 2, 20242.872.892.772.802.80-2.44%16,500
Nov 29, 20242.862.892.792.872.87-1,600
Nov 27, 20242.832.892.822.872.87-0.35%3,441
Nov 26, 20242.902.942.812.882.880.70%16,423
Nov 25, 20242.862.992.862.862.86-0.69%17,426
Nov 22, 20242.963.022.852.882.88-5.26%7,601
Nov 21, 20242.873.052.833.043.042.36%4,047
Nov 20, 20242.763.042.742.972.973.48%6,700
Nov 19, 20243.023.062.802.872.87-1.37%22,200
Nov 18, 20242.993.042.772.912.91-1.69%32,700
Nov 15, 20242.853.002.852.962.964.59%3,419
Nov 14, 20242.742.832.732.832.833.66%6,601
Nov 13, 20242.722.782.712.732.730.74%48,938
Nov 12, 20242.722.842.712.712.71-3.21%7,333
Nov 11, 20242.792.852.792.802.80-2.78%5,800
Nov 8, 20242.702.892.702.882.886.67%2,028
Nov 7, 20242.862.882.702.702.70-1.10%6,500
Nov 6, 20242.712.922.712.732.730.74%15,224
Nov 5, 20242.762.972.702.712.71-0.37%15,700
Nov 4, 20242.722.722.702.722.720.37%4,900
Nov 1, 20242.772.782.712.712.68-2.87%6,100
Oct 31, 20242.712.792.712.792.762.95%9,930
Oct 30, 20242.732.812.712.712.68-0.37%6,700
Oct 29, 20242.702.722.702.722.690.37%801
Oct 28, 20242.712.712.712.712.68-2.17%702
Oct 25, 20242.752.772.752.772.74-0.72%900
Oct 24, 20242.802.812.712.792.76-0.71%9,436
Oct 23, 20242.833.012.802.812.78-4.10%18,200
Oct 22, 20243.063.062.802.932.90-2.98%3,400
Oct 21, 20243.003.023.003.022.991.00%6,000
Oct 18, 20242.912.992.912.992.96-2,900
Oct 17, 20242.852.992.852.992.962.40%11,930
Oct 16, 20242.802.922.772.922.894.29%15,300
Oct 15, 20242.622.802.622.802.776.46%21,914
Oct 14, 20242.672.702.632.632.60-1.87%4,841
Oct 11, 20242.682.682.682.682.65-1.11%1,100
Oct 10, 20242.672.712.672.712.68-4,430
Oct 9, 20242.612.712.612.712.683.83%18,611
Oct 8, 20242.702.702.612.612.58-15,900
Oct 7, 20242.612.612.612.612.580.38%1,439
Oct 4, 20242.602.632.602.602.57-1,229
Oct 3, 20242.602.622.602.602.57-0.76%3,424
Oct 2, 20242.612.632.602.622.59-1,100
Oct 1, 20242.602.692.602.622.590.38%3,000
Sep 30, 20242.652.652.602.612.58-1.51%3,600
Sep 27, 20242.702.742.612.652.62-1.85%17,602
Sep 26, 20242.652.702.652.702.671.50%5,200
Sep 25, 20242.612.702.602.662.63-0.75%5,325
Sep 24, 20242.612.682.602.682.65-0.74%7,300
Sep 23, 20242.672.702.552.702.67-6,300
Sep 20, 20242.712.752.522.702.67-0.37%55,200
Sep 19, 20242.532.712.532.712.686.27%7,305
Sep 18, 20242.752.752.532.552.52-1.16%11,405
Sep 17, 20242.612.612.422.582.55-2.27%9,700
Sep 16, 20242.632.642.632.642.61-1,128
Sep 13, 20242.652.732.632.642.61-13,500
Sep 12, 20242.682.722.632.642.61-1.86%4,115
Sep 11, 20242.632.692.582.692.661.13%10,300
Sep 10, 20242.672.692.592.662.631.14%6,227
Sep 9, 20242.762.762.592.632.60-3.66%7,823
Sep 6, 20242.702.732.702.732.701.87%2,446
Sep 5, 20242.732.732.632.682.65-0.74%3,100
Sep 4, 20242.702.712.692.702.67-8,649
Sep 3, 20242.802.802.702.702.67-3.23%6,400
Aug 30, 20242.752.792.712.792.762.95%25,600
Aug 29, 20242.712.712.702.712.680.37%28,338
Aug 28, 20242.702.712.682.702.671.12%109,245
Aug 27, 20242.662.732.662.672.64-1.11%28,844
Aug 26, 20242.682.722.642.702.671.89%26,614
Aug 23, 20242.582.672.562.652.624.33%16,945
Aug 22, 20242.482.542.482.542.512.42%2,349
Aug 21, 20242.472.542.462.482.451.22%8,623
Aug 20, 20242.482.482.312.452.42-25,243
Aug 19, 20242.342.482.322.452.424.70%68,130
Aug 16, 20242.282.402.282.342.312.63%6,105
Aug 15, 20242.282.362.282.282.25-1.30%3,311
Aug 14, 20242.292.352.292.312.280.87%2,506
Aug 13, 20242.382.382.282.292.26-0.87%52,000
Aug 12, 20242.362.362.312.312.28-2.12%1,300
Aug 9, 20242.372.492.302.362.333.96%16,300
Aug 8, 20242.302.412.252.272.24-1.30%19,450
Aug 7, 20242.312.312.302.302.270.44%2,600
Aug 6, 20242.322.352.292.292.26-0.43%9,300
Aug 5, 20242.202.352.202.302.27-3.77%12,500
Aug 2, 20242.552.572.362.392.33-5.91%112,444
Aug 1, 20242.482.552.482.542.481.20%105,531