AmeriServ Financial, Inc. (ASRV)
NASDAQ: ASRV · Real-Time Price · USD
4.645
+0.195 (4.38%)
Oct 2, 2026, 4:00 PM EDT - Market closed
AmeriServ Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 4.98 | 5.03 | 4.92 | 5.01 | 5.01 | 0.80% | 4,636 |
| Aug 12, 2026 | 4.95 | 5.11 | 4.91 | 4.97 | 4.97 | 2.47% | 47,979 |
| Aug 11, 2026 | 5.10 | 5.10 | 4.66 | 4.85 | 4.85 | -6.01% | 24,394 |
| Aug 10, 2026 | 5.01 | 5.19 | 4.95 | 5.16 | 5.16 | 4.88% | 49,720 |
| Aug 7, 2026 | 4.80 | 5.13 | 4.69 | 4.92 | 4.92 | 2.71% | 58,032 |
| Aug 6, 2026 | 4.62 | 4.80 | 4.62 | 4.79 | 4.79 | 3.68% | 29,672 |
| Aug 5, 2026 | 4.46 | 4.64 | 4.34 | 4.62 | 4.62 | 5.00% | 34,561 |
| Aug 4, 2026 | 4.63 | 4.63 | 4.30 | 4.40 | 4.40 | -4.97% | 26,224 |
| Aug 3, 2026 | 4.50 | 4.64 | 4.50 | 4.63 | 4.63 | 1.98% | 19,925 |
| Jul 31, 2026 | 4.51 | 4.57 | 4.44 | 4.57 | 4.54 | - | 4,748 |
| Jul 30, 2026 | 4.50 | 4.59 | 4.29 | 4.57 | 4.54 | 1.56% | 18,945 |
| Jul 29, 2026 | 4.49 | 4.50 | 4.24 | 4.50 | 4.47 | 0.67% | 19,608 |
| Jul 28, 2026 | 4.14 | 4.47 | 4.08 | 4.47 | 4.44 | 6.68% | 53,298 |
| Jul 27, 2026 | 4.40 | 4.49 | 4.00 | 4.19 | 4.16 | -3.46% | 35,964 |
| Jul 24, 2026 | 4.27 | 4.34 | 4.16 | 4.34 | 4.31 | 4.58% | 23,164 |