AmeriServ Financial, Inc. (ASRV)
NASDAQ: ASRV · Real-Time Price · USD
4.679
-0.091 (-1.90%)
Oct 23, 2026, 9:39 AM EDT - Market open
AmeriServ Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.77 | 4.77 | 4.77 | 4.68 | 4.68 | -1.91% | 166 |
| Oct 22, 2026 | 4.71 | 4.77 | 4.66 | 4.77 | 4.77 | 1.06% | 10,143 |
| Oct 21, 2026 | 4.56 | 4.77 | 4.56 | 4.72 | 4.72 | 1.07% | 20,411 |
| Oct 20, 2026 | 4.42 | 4.71 | 4.42 | 4.67 | 4.67 | 6.62% | 7,745 |
| Oct 19, 2026 | 4.46 | 4.53 | 4.35 | 4.38 | 4.38 | -3.52% | 4,736 |
| Oct 16, 2026 | 4.60 | 4.65 | 4.54 | 4.54 | 4.54 | 1.79% | 31,311 |
| Oct 15, 2026 | 4.48 | 4.63 | 4.46 | 4.46 | 4.46 | -1.98% | 7,985 |
| Oct 14, 2026 | 4.34 | 4.55 | 4.32 | 4.55 | 4.55 | 4.60% | 13,132 |
| Oct 13, 2026 | 4.20 | 4.50 | 4.20 | 4.35 | 4.35 | 4.32% | 8,185 |
| Oct 12, 2026 | 4.35 | 4.50 | 4.17 | 4.17 | 4.17 | -5.01% | 40,014 |
| Oct 9, 2026 | 4.48 | 4.48 | 4.39 | 4.39 | 4.39 | -1.35% | 5,597 |
| Oct 8, 2026 | 4.48 | 4.49 | 4.41 | 4.45 | 4.45 | -0.67% | 10,516 |
| Oct 7, 2026 | 4.52 | 4.66 | 4.48 | 4.48 | 4.48 | 1.82% | 11,578 |
| Oct 6, 2026 | 4.40 | 4.49 | 4.35 | 4.40 | 4.40 | -0.45% | 32,579 |
| Oct 5, 2026 | 4.60 | 4.77 | 4.42 | 4.42 | 4.42 | -4.84% | 14,727 |
| Oct 2, 2026 | 4.41 | 4.65 | 4.35 | 4.65 | 4.65 | 4.38% | 12,240 |
| Oct 1, 2026 | 4.62 | 4.69 | 4.40 | 4.45 | 4.45 | -3.47% | 9,890 |
| Sep 30, 2026 | 4.66 | 4.77 | 4.61 | 4.61 | 4.61 | -2.33% | 5,724 |
| Sep 29, 2026 | 4.76 | 4.76 | 4.66 | 4.72 | 4.72 | 2.61% | 6,398 |
| Sep 28, 2026 | 4.72 | 4.72 | 4.51 | 4.60 | 4.60 | -1.71% | 6,259 |
| Sep 25, 2026 | 4.67 | 4.83 | 4.50 | 4.68 | 4.68 | 0.21% | 26,937 |
| Sep 24, 2026 | 4.65 | 4.75 | 4.63 | 4.67 | 4.67 | -0.64% | 11,835 |
| Sep 23, 2026 | 4.52 | 4.70 | 4.52 | 4.70 | 4.70 | 3.75% | 6,054 |
| Sep 22, 2026 | 4.66 | 4.77 | 4.53 | 4.53 | 4.53 | -2.58% | 9,107 |
| Sep 21, 2026 | 4.88 | 4.88 | 4.64 | 4.65 | 4.65 | -2.92% | 8,755 |
| Sep 18, 2026 | 4.66 | 4.84 | 4.65 | 4.79 | 4.79 | 1.91% | 29,948 |
| Sep 17, 2026 | 4.92 | 4.92 | 4.65 | 4.70 | 4.70 | -3.69% | 18,209 |
| Sep 16, 2026 | 4.85 | 5.08 | 4.85 | 4.88 | 4.88 | 1.04% | 35,270 |
| Sep 15, 2026 | 4.99 | 4.99 | 4.83 | 4.83 | 4.83 | 0.42% | 1,750 |
| Sep 14, 2026 | 4.92 | 5.06 | 4.80 | 4.81 | 4.81 | -1.64% | 6,322 |
| Sep 11, 2026 | 4.95 | 5.06 | 4.84 | 4.89 | 4.89 | -1.21% | 6,619 |
| Sep 10, 2026 | 4.70 | 4.95 | 4.70 | 4.95 | 4.95 | 5.10% | 15,459 |
| Sep 9, 2026 | 4.66 | 4.80 | 4.61 | 4.71 | 4.71 | 1.29% | 9,018 |
| Sep 8, 2026 | 5.06 | 5.06 | 4.60 | 4.65 | 4.65 | -8.10% | 38,570 |
| Sep 4, 2026 | 5.06 | 5.08 | 4.70 | 5.06 | 5.06 | -0.20% | 15,342 |
| Sep 3, 2026 | 4.83 | 5.07 | 4.83 | 5.07 | 5.07 | 4.97% | 11,232 |
| Sep 2, 2026 | 5.05 | 5.08 | 4.77 | 4.83 | 4.83 | -2.62% | 13,421 |
| Sep 1, 2026 | 4.82 | 4.98 | 4.82 | 4.96 | 4.96 | 2.69% | 6,757 |
| Aug 31, 2026 | 4.50 | 4.88 | 4.50 | 4.83 | 4.83 | 0.63% | 15,130 |
| Aug 28, 2026 | 4.85 | 5.07 | 4.80 | 4.80 | 4.80 | -1.03% | 3,844 |
| Aug 27, 2026 | 5.10 | 5.10 | 4.85 | 4.85 | 4.85 | -4.53% | 14,153 |
| Aug 26, 2026 | 4.98 | 5.08 | 4.91 | 5.08 | 5.08 | 2.63% | 12,390 |
| Aug 25, 2026 | 4.80 | 5.04 | 4.72 | 4.95 | 4.95 | 2.91% | 21,126 |
| Aug 24, 2026 | 5.01 | 5.01 | 4.81 | 4.81 | 4.81 | -4.18% | 19,097 |
| Aug 21, 2026 | 5.00 | 5.06 | 4.94 | 5.02 | 5.02 | 0.40% | 7,056 |
| Aug 20, 2026 | 4.98 | 5.07 | 4.90 | 5.00 | 5.00 | 1.01% | 6,081 |
| Aug 19, 2026 | 5.09 | 5.16 | 4.94 | 4.95 | 4.95 | -1.59% | 16,336 |
| Aug 18, 2026 | 5.26 | 5.38 | 5.01 | 5.03 | 5.03 | -4.01% | 25,508 |
| Aug 17, 2026 | 5.08 | 5.26 | 4.96 | 5.24 | 5.24 | 4.59% | 56,624 |
| Aug 14, 2026 | 5.02 | 5.13 | 5.01 | 5.01 | 5.01 | - | 34,878 |