AmeriServ Financial, Inc. (ASRV)
NASDAQ: ASRV · Real-Time Price · USD
3.740
+0.020 (0.54%)
Jun 3, 2026, 9:42 AM EDT - Market open
AmeriServ Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.74 | 3.77 | 3.74 | 3.72 | - | - | 19 |
| 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% | 6,697 |
| 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 |
| May 19, 2026 | 3.85 | 3.90 | 3.85 | 3.85 | 3.85 | -0.26% | 26,843 |
| May 18, 2026 | 3.88 | 3.97 | 3.86 | 3.86 | 3.86 | 0.78% | 15,927 |
| May 15, 2026 | 3.88 | 3.97 | 3.81 | 3.83 | 3.83 | -1.03% | 4,313 |
| May 14, 2026 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | 3.20% | 9,767 |
| May 13, 2026 | 3.70 | 3.82 | 3.70 | 3.75 | 3.75 | - | 18,688 |
| May 12, 2026 | 3.74 | 3.78 | 3.72 | 3.75 | 3.75 | 1.63% | 8,289 |
| May 11, 2026 | 3.65 | 3.75 | 3.60 | 3.69 | 3.69 | 1.10% | 10,204 |
| May 8, 2026 | 3.82 | 3.82 | 3.65 | 3.65 | 3.65 | -3.44% | 20,723 |
| May 7, 2026 | 3.74 | 3.87 | 3.62 | 3.78 | 3.78 | -0.26% | 23,094 |
| May 6, 2026 | 3.84 | 3.84 | 3.79 | 3.79 | 3.79 | 0.80% | 10,958 |
| May 5, 2026 | 3.93 | 3.96 | 3.76 | 3.76 | 3.76 | -3.59% | 6,827 |
| May 4, 2026 | 3.96 | 3.96 | 3.89 | 3.90 | 3.90 | -1.02% | 7,485 |
| May 1, 2026 | 3.98 | 3.98 | 3.74 | 3.97 | 3.94 | 0.25% | 4,470 |
| Apr 30, 2026 | 3.76 | 3.97 | 3.67 | 3.96 | 3.93 | 4.21% | 18,802 |
| Apr 29, 2026 | 3.76 | 3.87 | 3.76 | 3.80 | 3.77 | 0.26% | 5,604 |
| Apr 28, 2026 | 3.75 | 3.83 | 3.75 | 3.79 | 3.76 | 2.16% | 3,960 |
| Apr 27, 2026 | 3.79 | 3.84 | 3.65 | 3.71 | 3.68 | -4.63% | 16,759 |
| Apr 24, 2026 | 3.81 | 3.89 | 3.80 | 3.89 | 3.86 | -1.02% | 2,009 |
| Apr 23, 2026 | 3.90 | 3.96 | 3.83 | 3.93 | 3.90 | -0.76% | 4,495 |
| Apr 22, 2026 | 3.91 | 3.96 | 3.82 | 3.96 | 3.93 | 1.02% | 5,662 |
| Apr 21, 2026 | 3.90 | 4.00 | 3.82 | 3.92 | 3.89 | 0.77% | 25,999 |
| Apr 20, 2026 | 3.99 | 4.00 | 3.89 | 3.89 | 3.86 | -1.27% | 14,499 |
| Apr 17, 2026 | 4.00 | 4.00 | 3.86 | 3.94 | 3.91 | -2.48% | 24,086 |
| Apr 16, 2026 | 3.91 | 4.04 | 3.83 | 4.04 | 4.01 | 3.86% | 19,534 |
| Apr 15, 2026 | 3.80 | 3.89 | 3.80 | 3.89 | 3.86 | 1.30% | 12,110 |
| Apr 14, 2026 | 3.75 | 3.84 | 3.65 | 3.84 | 3.81 | 1.86% | 18,719 |
| Apr 13, 2026 | 3.82 | 3.82 | 3.70 | 3.77 | 3.74 | 1.62% | 13,591 |
| Apr 10, 2026 | 3.66 | 3.82 | 3.66 | 3.71 | 3.68 | 0.54% | 6,811 |
| Apr 9, 2026 | 3.80 | 3.80 | 3.60 | 3.69 | 3.66 | -1.07% | 8,246 |
| Apr 8, 2026 | 3.66 | 3.82 | 3.66 | 3.73 | 3.70 | 0.81% | 24,725 |
| Apr 7, 2026 | 3.72 | 3.72 | 3.65 | 3.70 | 3.67 | 1.93% | 12,488 |
| Apr 6, 2026 | 3.64 | 3.72 | 3.61 | 3.63 | 3.60 | -2.16% | 8,345 |
| Apr 2, 2026 | 3.64 | 3.71 | 3.57 | 3.71 | 3.68 | 2.77% | 9,770 |
| Apr 1, 2026 | 3.66 | 3.66 | 3.59 | 3.61 | 3.58 | -0.28% | 6,815 |
| Mar 31, 2026 | 3.63 | 3.66 | 3.59 | 3.62 | 3.59 | - | 19,927 |
| Mar 30, 2026 | 3.66 | 3.70 | 3.56 | 3.62 | 3.59 | - | 12,220 |
| Mar 27, 2026 | 3.55 | 3.62 | 3.54 | 3.62 | 3.59 | -0.28% | 6,286 |
| Mar 26, 2026 | 3.61 | 3.66 | 3.59 | 3.63 | 3.60 | 0.55% | 14,395 |
| Mar 25, 2026 | 3.56 | 3.63 | 3.56 | 3.61 | 3.58 | 1.40% | 6,600 |
| Mar 24, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.53 | -2.73% | 15,358 |