AmeriServ Financial, Inc. (ASRV)
NASDAQ: ASRV · Real-Time Price · USD
3.820
-0.010 (-0.26%)
Jul 13, 2026, 4:00 PM EDT - Market closed
AmeriServ Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 3.85 | 3.90 | 3.85 | 3.85 | 3.85 | -0.26% | 26,845 |
| 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 |