Skip to main content
AmeriServ Financial, Inc. (ASRV)
NASDAQ: ASRV · Real-Time Price · USD
2.550
-0.020 (-0.78%)
Feb 24, 2025, 2:27 PM EST - Market open

AmeriServ Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.672.672.572.572.57-2.28%4,857
Feb 20, 20252.642.662.592.632.63-16,701
Feb 19, 20252.622.682.592.632.631.54%17,639
Feb 18, 20252.722.742.592.592.59-0.38%33,260
Feb 14, 20252.642.712.592.602.60-1.14%66,411
Feb 13, 20252.702.702.552.632.633.54%9,739
Feb 12, 20252.652.782.542.542.54-4.51%8,145
Feb 11, 20252.792.792.662.662.66-1.48%2,706
Feb 10, 20252.702.702.662.702.70-0.37%1,033
Feb 7, 20252.802.812.702.712.71-3.21%1,428
Feb 6, 20252.762.822.702.802.801.82%1,959
Feb 5, 20252.672.832.672.752.753.38%3,628
Feb 4, 20252.692.802.662.662.660.19%2,702
Feb 3, 20252.702.852.572.662.66-2.03%14,943
Jan 31, 20252.712.872.702.712.680.37%10,134
Jan 30, 20252.772.802.702.702.67-0.74%1,556
Jan 29, 20252.712.812.712.722.69-2,846
Jan 28, 20252.722.722.722.722.690.37%332
Jan 27, 20252.702.802.702.712.68-3,349
Jan 24, 20252.712.712.642.712.680.37%1,419
Jan 23, 20252.632.702.612.702.672.66%2,022
Jan 22, 20252.772.792.622.632.60-2.59%5,101
Jan 21, 20252.722.802.702.702.67-1.82%8,990
Jan 17, 20252.752.762.752.752.72-0.36%3,743
Jan 16, 20252.762.772.742.762.731.10%2,417
Jan 15, 20252.742.782.662.732.701.87%6,666
Jan 14, 20252.762.762.682.682.650.75%3,454
Jan 13, 20252.662.732.662.662.63-1.48%3,139
Jan 10, 20252.802.802.622.702.67-2.88%7,938
Jan 8, 20252.762.782.752.782.750.36%4,373
Jan 7, 20252.792.802.712.772.741.47%16,959
Jan 6, 20252.722.962.672.732.701.11%24,087
Jan 3, 20252.812.812.662.702.671.50%2,463
Jan 2, 20252.672.702.662.662.63-0.75%4,626
Dec 31, 20242.672.802.602.682.652.29%38,780
Dec 30, 20242.532.962.532.622.591.55%44,877
Dec 27, 20242.612.612.512.582.55-0.39%14,343
Dec 26, 20242.572.622.562.592.56-1.52%4,983
Dec 24, 20242.642.672.572.632.601.94%5,961
Dec 23, 20242.632.692.572.582.55-5.49%14,316
Dec 20, 20242.712.732.672.732.701.11%11,218
Dec 19, 20242.812.812.702.702.67-4.26%6,283
Dec 18, 20242.912.912.792.822.79-1.05%17,637
Dec 17, 20242.842.892.832.852.820.35%2,798
Dec 16, 20242.862.892.842.842.81-1.39%14,047
Dec 13, 20242.842.892.832.882.850.70%1,696
Dec 12, 20242.832.862.832.862.831.06%6,324
Dec 11, 20242.922.922.832.832.800.71%8,116
Dec 10, 20242.882.912.812.812.78-2.43%6,330
Dec 9, 20242.923.002.822.882.85-1.37%43,289
Dec 6, 20242.812.932.812.922.893.91%3,498
Dec 5, 20242.772.952.772.812.78-1.06%3,739
Dec 4, 20242.852.992.762.842.811.07%13,298
Dec 3, 20242.882.922.802.812.780.36%2,432
Dec 2, 20242.872.892.772.802.77-2.44%16,494
Nov 29, 20242.862.892.792.872.84-1,578
Nov 27, 20242.832.892.822.872.84-0.35%3,441
Nov 26, 20242.902.942.812.882.850.70%16,423
Nov 25, 20242.862.992.862.862.83-0.69%17,426
Nov 22, 20242.963.022.852.882.85-5.26%7,601
Nov 21, 20242.873.052.833.043.012.36%4,047
Nov 20, 20242.763.042.742.972.943.48%6,686
Nov 19, 20243.023.062.802.872.84-1.37%22,156
Nov 18, 20242.993.042.772.912.88-1.69%32,663
Nov 15, 20242.853.002.852.962.934.59%3,419
Nov 14, 20242.742.832.732.832.803.66%6,601
Nov 13, 20242.722.782.712.732.700.74%48,938
Nov 12, 20242.722.842.712.712.68-3.21%7,333
Nov 11, 20242.792.852.792.802.77-2.78%5,791
Nov 8, 20242.702.892.702.882.856.67%2,028
Nov 7, 20242.862.882.702.702.67-1.10%6,488
Nov 6, 20242.712.922.712.732.700.74%15,224
Nov 5, 20242.762.972.702.712.68-0.37%15,656
Nov 4, 20242.722.722.702.722.690.37%4,897
Nov 1, 20242.772.782.712.712.65-2.87%6,078
Oct 31, 20242.712.792.712.792.732.95%9,930
Oct 30, 20242.732.812.712.712.65-0.37%6,670
Oct 29, 20242.702.722.702.722.660.37%801
Oct 28, 20242.712.712.712.712.65-2.17%702
Oct 25, 20242.752.772.752.772.71-0.72%881
Oct 24, 20242.802.812.712.792.73-0.71%9,436
Oct 23, 20242.833.012.802.812.75-4.10%18,195
Oct 22, 20243.063.062.802.932.87-2.98%3,384
Oct 21, 20243.003.023.003.022.951.00%5,967
Oct 18, 20242.912.992.912.992.92-2,872
Oct 17, 20242.852.992.852.992.922.40%11,930
Oct 16, 20242.802.922.772.922.864.29%15,262
Oct 15, 20242.622.802.622.802.746.46%21,914
Oct 14, 20242.672.702.632.632.57-1.87%4,841
Oct 11, 20242.682.682.682.682.62-1.11%1,057
Oct 10, 20242.672.712.672.712.650.18%4,430
Oct 9, 20242.612.712.612.712.653.64%18,611
Oct 8, 20242.702.702.612.612.55-15,878
Oct 7, 20242.612.612.612.612.550.38%1,439
Oct 4, 20242.602.632.602.602.54-1,229
Oct 3, 20242.602.622.602.602.54-0.76%3,424
Oct 2, 20242.612.632.602.622.56-1,069
Oct 1, 20242.602.692.602.622.560.38%2,960
Sep 30, 20242.652.652.602.612.55-1.51%3,552
Sep 27, 20242.702.742.612.652.59-1.85%17,602