AmeriServ Financial, Inc. (ASRV)
NASDAQ: ASRV · Real-Time Price · USD
5.02
+0.02 (0.40%)
At close: Aug 21, 2026, 4:00 PM EDT
5.00
-0.02 (-0.40%)
After-hours: Aug 21, 2026, 7:30 PM EDT
AmeriServ Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 3.93 | 3.93 | 3.80 | 3.80 | 3.78 | -2.06% | 7,441 |
| Jun 30, 2026 | 3.84 | 3.96 | 3.78 | 3.88 | 3.85 | 0.52% | 9,983 |
| Jun 29, 2026 | 3.92 | 3.95 | 3.79 | 3.86 | 3.83 | -1.03% | 5,347 |
| Jun 26, 2026 | 3.81 | 3.90 | 3.77 | 3.90 | 3.87 | 2.09% | 30,965 |
| Jun 25, 2026 | 3.84 | 3.84 | 3.78 | 3.82 | 3.79 | 1.06% | 14,481 |
| Jun 24, 2026 | 3.77 | 3.83 | 3.75 | 3.78 | 3.76 | -1.05% | 8,572 |
| Jun 23, 2026 | 3.80 | 3.82 | 3.75 | 3.82 | 3.79 | 1.60% | 24,806 |
| Jun 22, 2026 | 3.80 | 3.86 | 3.76 | 3.76 | 3.74 | -3.34% | 3,990 |
| Jun 18, 2026 | 3.81 | 3.90 | 3.75 | 3.89 | 3.86 | 1.30% | 38,161 |
| Jun 17, 2026 | 3.75 | 3.85 | 3.75 | 3.84 | 3.81 | 2.40% | 14,515 |
| Jun 16, 2026 | 3.77 | 3.82 | 3.75 | 3.75 | 3.73 | -1.57% | 5,133 |
| Jun 15, 2026 | 3.75 | 3.90 | 3.75 | 3.81 | 3.78 | - | 18,748 |
| Jun 12, 2026 | 3.77 | 3.88 | 3.73 | 3.81 | 3.78 | - | 4,553 |
| Jun 11, 2026 | 3.80 | 3.81 | 3.78 | 3.81 | 3.78 | 1.06% | 1,949 |