AmeriServ Financial, Inc. (ASRV)
NASDAQ: ASRV · Real-Time Price · USD
4.840
-0.110 (-2.22%)
At close: Sep 11, 2026, 4:00 PM EDT
4.890
+0.050 (1.03%)
After-hours: Sep 11, 2026, 7:30 PM EDT
AmeriServ Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 4.17 | 4.22 | 4.11 | 4.15 | 4.12 | 0.24% | 13,461 |
| Jul 22, 2026 | 3.94 | 4.14 | 3.92 | 4.14 | 4.11 | 5.34% | 37,488 |
| Jul 21, 2026 | 3.95 | 4.00 | 3.86 | 3.93 | 3.90 | 1.55% | 70,009 |
| Jul 20, 2026 | 3.86 | 3.94 | 3.86 | 3.87 | 3.84 | -0.77% | 7,868 |
| Jul 17, 2026 | 3.92 | 3.92 | 3.79 | 3.90 | 3.87 | 0.26% | 4,170 |
| Jul 16, 2026 | 3.80 | 3.91 | 3.80 | 3.89 | 3.86 | 1.83% | 14,227 |
| Jul 15, 2026 | 3.81 | 3.86 | 3.81 | 3.82 | 3.79 | -0.26% | 3,706 |
| Jul 14, 2026 | 3.81 | 3.84 | 3.81 | 3.83 | 3.80 | 0.26% | 10,477 |
| Jul 13, 2026 | 3.83 | 3.90 | 3.77 | 3.82 | 3.79 | -0.26% | 7,281 |
| Jul 10, 2026 | 3.76 | 3.83 | 3.76 | 3.83 | 3.80 | 0.26% | 2,096 |
| Jul 9, 2026 | 3.80 | 3.82 | 3.76 | 3.82 | 3.79 | 0.53% | 7,000 |
| Jul 8, 2026 | 3.80 | 3.81 | 3.76 | 3.80 | 3.78 | 0.53% | 6,880 |
| Jul 7, 2026 | 3.80 | 3.88 | 3.78 | 3.78 | 3.76 | -1.56% | 12,852 |
| Jul 6, 2026 | 3.90 | 3.92 | 3.81 | 3.84 | 3.81 | -1.03% | 9,634 |
| Jul 2, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.85 | 2.11% | 4,010 |