AmeriServ Financial, Inc. (ASRV)
NASDAQ: ASRV · Real-Time Price · USD
4.570
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed
AmeriServ Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.51 | 4.57 | 4.44 | 4.57 | 4.57 | - | 4,747 |
| Jul 30, 2026 | 4.50 | 4.59 | 4.29 | 4.57 | 4.57 | 1.56% | 18,926 |
| Jul 29, 2026 | 4.49 | 4.50 | 4.24 | 4.50 | 4.50 | 0.67% | 19,608 |
| Jul 28, 2026 | 4.14 | 4.47 | 4.08 | 4.47 | 4.47 | 6.68% | 53,298 |
| Jul 27, 2026 | 4.40 | 4.49 | 4.00 | 4.19 | 4.19 | -3.46% | 35,957 |
| Jul 24, 2026 | 4.27 | 4.34 | 4.16 | 4.34 | 4.34 | 4.58% | 23,164 |
| Jul 23, 2026 | 4.17 | 4.22 | 4.11 | 4.15 | 4.15 | 0.24% | 13,460 |
| Jul 22, 2026 | 3.94 | 4.14 | 3.92 | 4.14 | 4.14 | 5.34% | 37,488 |
| Jul 21, 2026 | 3.95 | 4.00 | 3.86 | 3.93 | 3.93 | 1.55% | 70,005 |
| Jul 20, 2026 | 3.86 | 3.94 | 3.86 | 3.87 | 3.87 | -0.77% | 7,867 |
| Jul 17, 2026 | 3.92 | 3.92 | 3.79 | 3.90 | 3.90 | 0.26% | 4,170 |
| Jul 16, 2026 | 3.80 | 3.91 | 3.80 | 3.89 | 3.89 | 1.83% | 14,217 |
| Jul 15, 2026 | 3.81 | 3.86 | 3.81 | 3.82 | 3.82 | -0.26% | 3,704 |
| Jul 14, 2026 | 3.81 | 3.84 | 3.81 | 3.83 | 3.83 | 0.26% | 10,477 |
| Jul 13, 2026 | 3.83 | 3.90 | 3.77 | 3.82 | 3.82 | -0.26% | 7,281 |
| Jul 10, 2026 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | 0.26% | 2,096 |
| Jul 9, 2026 | 3.80 | 3.82 | 3.76 | 3.82 | 3.82 | 0.53% | 7,000 |
| Jul 8, 2026 | 3.80 | 3.81 | 3.76 | 3.80 | 3.80 | 0.53% | 6,874 |
| Jul 7, 2026 | 3.80 | 3.88 | 3.78 | 3.78 | 3.78 | -1.56% | 12,852 |
| Jul 6, 2026 | 3.90 | 3.92 | 3.81 | 3.84 | 3.84 | -1.03% | 9,634 |
| Jul 2, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | 2.11% | 4,010 |
| Jul 1, 2026 | 3.93 | 3.93 | 3.80 | 3.80 | 3.80 | -2.06% | 7,441 |
| Jun 30, 2026 | 3.84 | 3.96 | 3.78 | 3.88 | 3.88 | 0.52% | 9,983 |
| Jun 29, 2026 | 3.92 | 3.95 | 3.79 | 3.86 | 3.86 | -1.03% | 5,347 |
| Jun 26, 2026 | 3.81 | 3.90 | 3.77 | 3.90 | 3.90 | 2.09% | 30,965 |
| Jun 25, 2026 | 3.84 | 3.84 | 3.78 | 3.82 | 3.82 | 1.06% | 14,481 |
| Jun 24, 2026 | 3.77 | 3.83 | 3.75 | 3.78 | 3.78 | -1.05% | 8,572 |
| Jun 23, 2026 | 3.80 | 3.82 | 3.75 | 3.82 | 3.82 | 1.60% | 24,806 |
| Jun 22, 2026 | 3.80 | 3.86 | 3.76 | 3.76 | 3.76 | -3.34% | 3,990 |
| Jun 18, 2026 | 3.81 | 3.90 | 3.75 | 3.89 | 3.89 | 1.30% | 38,161 |
| Jun 17, 2026 | 3.75 | 3.85 | 3.75 | 3.84 | 3.84 | 2.40% | 14,515 |
| Jun 16, 2026 | 3.77 | 3.82 | 3.75 | 3.75 | 3.75 | -1.57% | 5,133 |
| Jun 15, 2026 | 3.75 | 3.90 | 3.75 | 3.81 | 3.81 | - | 18,748 |
| Jun 12, 2026 | 3.77 | 3.88 | 3.73 | 3.81 | 3.81 | - | 4,553 |
| Jun 11, 2026 | 3.80 | 3.81 | 3.78 | 3.81 | 3.81 | 1.06% | 1,949 |
| Jun 10, 2026 | 3.77 | 3.81 | 3.74 | 3.77 | 3.77 | 0.27% | 8,994 |
| Jun 9, 2026 | 3.75 | 3.82 | 3.73 | 3.76 | 3.76 | 2.17% | 27,708 |
| Jun 8, 2026 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 6,883 |
| Jun 5, 2026 | 3.75 | 3.76 | 3.68 | 3.74 | 3.74 | -1.06% | 8,730 |
| Jun 4, 2026 | 3.77 | 3.80 | 3.77 | 3.78 | 3.78 | 0.80% | 2,140 |
| Jun 3, 2026 | 3.76 | 3.76 | 3.72 | 3.75 | 3.75 | 0.81% | 4,175 |
| Jun 2, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -2.36% | 9,214 |
| Jun 1, 2026 | 3.75 | 3.81 | 3.71 | 3.81 | 3.81 | 2.97% | 4,658 |
| May 29, 2026 | 3.71 | 3.81 | 3.68 | 3.70 | 3.70 | -2.89% | 2,885 |
| May 28, 2026 | 3.80 | 3.81 | 3.60 | 3.81 | 3.81 | -0.52% | 6,701 |
| May 27, 2026 | 3.76 | 3.83 | 3.59 | 3.83 | 3.83 | 0.79% | 18,970 |
| May 26, 2026 | 3.85 | 3.90 | 3.80 | 3.80 | 3.80 | -3.31% | 20,075 |
| May 22, 2026 | 3.91 | 3.93 | 3.80 | 3.93 | 3.93 | 0.51% | 3,136 |
| May 21, 2026 | 3.76 | 3.91 | 3.76 | 3.91 | 3.91 | -1.01% | 4,361 |
| May 20, 2026 | 3.86 | 3.95 | 3.85 | 3.95 | 3.95 | 2.60% | 6,092 |