AmeriServ Financial, Inc. (ASRV)
NASDAQ: ASRV · Real-Time Price · USD
4.900
+0.170 (3.59%)
At close: Nov 13, 2026, 4:00 PM EST
4.910
+0.010 (0.20%)
After-hours: Nov 13, 2026, 7:30 PM EST
AmeriServ Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.82 | 4.94 | 4.82 | 4.90 | 4.90 | 3.59% | 5,227 |
| Nov 12, 2026 | 4.71 | 4.92 | 4.71 | 4.73 | 4.73 | -0.21% | 1,313 |
| Nov 11, 2026 | 4.76 | 4.78 | 4.62 | 4.74 | 4.74 | 0.64% | 5,907 |
| Nov 10, 2026 | 4.74 | 4.87 | 4.70 | 4.71 | 4.71 | -0.42% | 9,660 |
| Nov 9, 2026 | 4.75 | 4.91 | 4.25 | 4.73 | 4.73 | -1.66% | 88,813 |
| Nov 6, 2026 | 4.94 | 4.94 | 4.73 | 4.81 | 4.81 | -1.43% | 6,246 |
| Nov 5, 2026 | 4.65 | 4.94 | 4.59 | 4.88 | 4.88 | 2.31% | 18,525 |
| Nov 4, 2026 | 4.56 | 4.79 | 4.56 | 4.77 | 4.77 | 5.07% | 17,061 |
| Nov 3, 2026 | 4.65 | 4.90 | 4.54 | 4.54 | 4.54 | -1.94% | 25,679 |
| Nov 2, 2026 | 4.90 | 4.98 | 4.54 | 4.63 | 4.63 | -5.12% | 43,437 |
| Oct 30, 2026 | 4.88 | 4.94 | 4.50 | 4.91 | 4.88 | -0.41% | 18,782 |
| Oct 29, 2026 | 4.84 | 4.93 | 4.84 | 4.93 | 4.90 | 0.61% | 1,264 |
| Oct 28, 2026 | 4.71 | 4.90 | 4.66 | 4.90 | 4.87 | 4.70% | 34,456 |
| Oct 27, 2026 | 4.67 | 4.77 | 4.65 | 4.68 | 4.65 | 0.65% | 17,710 |
| Oct 26, 2026 | 4.71 | 4.77 | 4.53 | 4.65 | 4.62 | -2.52% | 34,437 |
| Oct 23, 2026 | 4.77 | 4.77 | 4.51 | 4.77 | 4.74 | - | 28,677 |
| Oct 22, 2026 | 4.71 | 4.77 | 4.66 | 4.77 | 4.74 | 1.06% | 10,143 |
| Oct 21, 2026 | 4.56 | 4.77 | 4.56 | 4.72 | 4.69 | 1.07% | 20,411 |
| Oct 20, 2026 | 4.42 | 4.71 | 4.42 | 4.67 | 4.64 | 6.62% | 7,745 |
| Oct 19, 2026 | 4.46 | 4.53 | 4.35 | 4.38 | 4.35 | -3.52% | 4,737 |
| Oct 16, 2026 | 4.60 | 4.65 | 4.54 | 4.54 | 4.51 | 1.79% | 31,311 |
| Oct 15, 2026 | 4.48 | 4.63 | 4.46 | 4.46 | 4.43 | -1.98% | 7,985 |
| Oct 14, 2026 | 4.34 | 4.55 | 4.32 | 4.55 | 4.52 | 4.60% | 13,133 |
| Oct 13, 2026 | 4.20 | 4.50 | 4.20 | 4.35 | 4.32 | 4.32% | 8,186 |
| Oct 12, 2026 | 4.35 | 4.50 | 4.17 | 4.17 | 4.14 | -5.01% | 40,015 |
| Oct 9, 2026 | 4.48 | 4.48 | 4.39 | 4.39 | 4.36 | -1.35% | 5,597 |
| Oct 8, 2026 | 4.48 | 4.49 | 4.41 | 4.45 | 4.42 | -0.67% | 10,516 |
| Oct 7, 2026 | 4.52 | 4.66 | 4.48 | 4.48 | 4.45 | 1.82% | 11,578 |
| Oct 6, 2026 | 4.40 | 4.49 | 4.35 | 4.40 | 4.37 | -0.45% | 32,579 |
| Oct 5, 2026 | 4.60 | 4.77 | 4.42 | 4.42 | 4.39 | -4.84% | 14,728 |
| Oct 2, 2026 | 4.41 | 4.65 | 4.35 | 4.65 | 4.62 | 4.38% | 12,245 |
| Oct 1, 2026 | 4.62 | 4.69 | 4.40 | 4.45 | 4.42 | -3.47% | 9,900 |
| Sep 30, 2026 | 4.66 | 4.77 | 4.61 | 4.61 | 4.58 | -2.33% | 5,725 |
| Sep 29, 2026 | 4.76 | 4.76 | 4.66 | 4.72 | 4.69 | 2.61% | 6,398 |
| Sep 28, 2026 | 4.72 | 4.72 | 4.51 | 4.60 | 4.57 | -1.71% | 6,260 |
| Sep 25, 2026 | 4.67 | 4.83 | 4.50 | 4.68 | 4.65 | 0.21% | 26,937 |
| Sep 24, 2026 | 4.65 | 4.75 | 4.63 | 4.67 | 4.64 | -0.64% | 11,835 |
| Sep 23, 2026 | 4.52 | 4.70 | 4.52 | 4.70 | 4.67 | 3.75% | 6,054 |
| Sep 22, 2026 | 4.66 | 4.77 | 4.53 | 4.53 | 4.50 | -2.58% | 9,108 |
| Sep 21, 2026 | 4.88 | 4.88 | 4.64 | 4.65 | 4.62 | -2.92% | 8,766 |
| Sep 18, 2026 | 4.66 | 4.84 | 4.65 | 4.79 | 4.76 | 1.91% | 29,949 |
| Sep 17, 2026 | 4.92 | 4.92 | 4.65 | 4.70 | 4.67 | -3.69% | 18,209 |
| Sep 16, 2026 | 4.85 | 5.08 | 4.85 | 4.88 | 4.85 | 1.04% | 35,272 |
| Sep 15, 2026 | 4.99 | 4.99 | 4.83 | 4.83 | 4.80 | 0.42% | 1,816 |
| Sep 14, 2026 | 4.92 | 5.06 | 4.80 | 4.81 | 4.78 | -1.64% | 6,323 |
| Sep 11, 2026 | 4.95 | 5.06 | 4.84 | 4.89 | 4.86 | -1.21% | 6,620 |
| Sep 10, 2026 | 4.70 | 4.95 | 4.70 | 4.95 | 4.92 | 5.10% | 15,459 |
| Sep 9, 2026 | 4.66 | 4.80 | 4.61 | 4.71 | 4.68 | 1.29% | 9,019 |
| Sep 8, 2026 | 5.06 | 5.06 | 4.60 | 4.65 | 4.62 | -8.10% | 38,671 |
| Sep 4, 2026 | 5.06 | 5.08 | 4.70 | 5.06 | 5.03 | -0.20% | 15,342 |