AmeriServ Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	2.42	2.50	2.42	2.43	2.43	-0.41%	7,726
Mar 28, 2025	2.45	2.50	2.43	2.44	2.44	-3.17%	5,641
Mar 27, 2025	2.43	2.52	2.33	2.52	2.52	4.56%	36,968
Mar 26, 2025	2.36	2.42	2.36	2.41	2.41	2.55%	2,990
Mar 25, 2025	2.37	2.55	2.35	2.35	2.35	-2.89%	34,158
Mar 24, 2025	2.40	2.52	2.38	2.42	2.42	0.83%	21,120
Mar 21, 2025	2.43	2.46	2.35	2.40	2.40	-2.04%	28,684
Mar 20, 2025	2.41	2.49	2.40	2.45	2.45	-1.61%	1,673
Mar 19, 2025	2.43	2.50	2.39	2.49	2.49	1.22%	10,102
Mar 18, 2025	2.43	2.49	2.40	2.46	2.46	1.23%	7,527
Mar 17, 2025	2.42	2.53	2.37	2.43	2.43	-0.82%	63,957
Mar 14, 2025	2.40	2.50	2.37	2.45	2.45	2.94%	14,663
Mar 13, 2025	2.46	2.46	2.35	2.38	2.38	-2.86%	18,548
Mar 12, 2025	2.45	2.49	2.44	2.45	2.45	1.24%	56,478
Mar 11, 2025	2.54	2.54	2.42	2.42	2.42	-5.84%	27,234
Mar 10, 2025	2.56	2.60	2.51	2.57	2.57	0.39%	19,900
Mar 7, 2025	2.56	2.57	2.55	2.56	2.56	-1.16%	5,246
Mar 6, 2025	2.40	2.60	2.40	2.59	2.59	4.02%	14,735
Mar 5, 2025	2.46	2.51	2.46	2.49	2.49	2.05%	4,184
Mar 4, 2025	2.52	2.52	2.44	2.44	2.44	-3.17%	9,894
Mar 3, 2025	2.56	2.62	2.52	2.52	2.52	-3.08%	3,581
Feb 28, 2025	2.56	2.60	2.52	2.60	2.60	1.17%	2,954
Feb 27, 2025	2.52	2.58	2.50	2.57	2.57	0.78%	22,217
Feb 26, 2025	2.59	2.60	2.50	2.55	2.55	-1.54%	43,158
Feb 25, 2025	2.61	2.62	2.59	2.59	2.59	0.78%	9,885
Feb 24, 2025	2.60	2.60	2.51	2.57	2.57	-	12,528
Feb 21, 2025	2.67	2.67	2.57	2.57	2.57	-2.28%	4,857
Feb 20, 2025	2.64	2.66	2.59	2.63	2.63	-	16,701
Feb 19, 2025	2.62	2.68	2.59	2.63	2.63	1.54%	17,639
Feb 18, 2025	2.72	2.74	2.59	2.59	2.59	-0.38%	33,260
Feb 14, 2025	2.64	2.71	2.59	2.60	2.60	-1.14%	66,411
Feb 13, 2025	2.70	2.70	2.55	2.63	2.63	3.54%	9,739
Feb 12, 2025	2.65	2.78	2.54	2.54	2.54	-4.51%	8,145
Feb 11, 2025	2.79	2.79	2.66	2.66	2.66	-1.48%	2,706
Feb 10, 2025	2.70	2.70	2.66	2.70	2.70	-0.37%	1,033
Feb 7, 2025	2.80	2.81	2.70	2.71	2.71	-3.21%	1,428
Feb 6, 2025	2.76	2.82	2.70	2.80	2.80	1.82%	1,959
Feb 5, 2025	2.67	2.83	2.67	2.75	2.75	3.38%	3,628
Feb 4, 2025	2.69	2.80	2.66	2.66	2.66	0.19%	2,702
Feb 3, 2025	2.70	2.85	2.57	2.66	2.66	-2.03%	14,943
Jan 31, 2025	2.71	2.87	2.70	2.71	2.68	0.37%	10,134
Jan 30, 2025	2.77	2.80	2.70	2.70	2.67	-0.74%	1,556
Jan 29, 2025	2.71	2.81	2.71	2.72	2.69	-	2,846
Jan 28, 2025	2.72	2.72	2.72	2.72	2.69	0.37%	332
Jan 27, 2025	2.70	2.80	2.70	2.71	2.68	-	3,349
Jan 24, 2025	2.71	2.71	2.64	2.71	2.68	0.37%	1,419
Jan 23, 2025	2.63	2.70	2.61	2.70	2.67	2.66%	2,022
Jan 22, 2025	2.77	2.79	2.62	2.63	2.60	-2.59%	5,101
Jan 21, 2025	2.72	2.80	2.70	2.70	2.67	-1.82%	8,990
Jan 17, 2025	2.75	2.76	2.75	2.75	2.72	-0.36%	3,743