AmeriServ Financial Inc. - Common Stock (ASRV)
3.8900
+0.0500 (1.30%)
NASDAQ · Last Trade: Apr 16th, 1:13 AM EDT
Historical Prices For AmeriServ Financial Inc. - Common Stock (ASRV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/15/2026 | 3.80 | 3.89 | 3.80 | 3.89 | 12,111 | 3.89 |
| 4/14/2026 | 3.75 | 3.84 | 3.65 | 3.84 | 18,720 | 3.84 |
| 4/13/2026 | 3.82 | 3.82 | 3.70 | 3.77 | 13,591 | 3.77 |
| 4/10/2026 | 3.66 | 3.82 | 3.66 | 3.71 | 6,812 | 3.71 |
| 4/09/2026 | 3.80 | 3.80 | 3.60 | 3.69 | 8,247 | 3.69 |
| 4/08/2026 | 3.66 | 3.82 | 3.66 | 3.73 | 24,726 | 3.73 |
| 4/07/2026 | 3.71 | 3.72 | 3.65 | 3.70 | 12,488 | 3.70 |
| 4/06/2026 | 3.64 | 3.72 | 3.60 | 3.63 | 8,346 | 3.63 |
| 4/02/2026 | 3.64 | 3.71 | 3.57 | 3.71 | 9,771 | 3.71 |
| 4/01/2026 | 3.66 | 3.66 | 3.59 | 3.61 | 6,816 | 3.61 |
| 3/31/2026 | 3.63 | 3.66 | 3.59 | 3.62 | 19,927 | 3.62 |
| 3/30/2026 | 3.66 | 3.70 | 3.56 | 3.62 | 12,221 | 3.62 |
| 3/27/2026 | 3.55 | 3.62 | 3.54 | 3.62 | 6,287 | 3.62 |
| 3/26/2026 | 3.61 | 3.66 | 3.59 | 3.63 | 14,388 | 3.63 |
| 3/25/2026 | 3.56 | 3.63 | 3.56 | 3.61 | 6,601 | 3.61 |
| 3/24/2026 | 3.66 | 3.66 | 3.56 | 3.56 | 15,359 | 3.56 |
| 3/23/2026 | 3.64 | 3.66 | 3.58 | 3.66 | 17,543 | 3.66 |
| 3/20/2026 | 3.71 | 3.73 | 3.66 | 3.66 | 13,042 | 3.66 |
| 3/19/2026 | 3.69 | 3.81 | 3.68 | 3.81 | 2,375 | 3.81 |
| 3/18/2026 | 3.66 | 3.83 | 3.66 | 3.76 | 10,443 | 3.76 |
| 3/17/2026 | 3.77 | 3.78 | 3.68 | 3.68 | 13,407 | 3.68 |
| 3/16/2026 | 3.82 | 3.82 | 3.68 | 3.72 | 7,863 | 3.72 |
| 3/13/2026 | 3.75 | 3.84 | 3.68 | 3.82 | 8,323 | 3.82 |
| 3/12/2026 | 3.66 | 3.83 | 3.66 | 3.82 | 6,295 | 3.82 |
| 3/11/2026 | 3.62 | 3.73 | 3.62 | 3.68 | 3,778 | 3.68 |
| 3/10/2026 | 3.63 | 3.84 | 3.59 | 3.59 | 17,857 | 3.59 |
| 3/09/2026 | 3.68 | 3.80 | 3.62 | 3.65 | 10,839 | 3.65 |
| 3/06/2026 | 3.77 | 3.80 | 3.67 | 3.74 | 26,828 | 3.74 |
| 3/05/2026 | 3.81 | 3.81 | 3.76 | 3.76 | 4,771 | 3.76 |
| 3/04/2026 | 3.78 | 3.85 | 3.75 | 3.85 | 8,199 | 3.85 |
| 3/03/2026 | 3.82 | 3.84 | 3.80 | 3.80 | 9,081 | 3.80 |
| 3/02/2026 | 3.80 | 3.88 | 3.78 | 3.82 | 17,989 | 3.82 |
| 2/27/2026 | 3.84 | 3.84 | 3.75 | 3.80 | 5,937 | 3.80 |
| 2/26/2026 | 3.82 | 3.82 | 3.72 | 3.76 | 12,973 | 3.76 |
| 2/25/2026 | 3.75 | 3.77 | 3.70 | 3.77 | 8,490 | 3.77 |
| 2/24/2026 | 3.76 | 3.77 | 3.72 | 3.72 | 6,531 | 3.72 |
| 2/23/2026 | 3.88 | 3.88 | 3.72 | 3.74 | 14,461 | 3.74 |
| 2/20/2026 | 3.92 | 3.92 | 3.84 | 3.85 | 5,703 | 3.85 |
| 2/19/2026 | 3.86 | 3.93 | 3.75 | 3.93 | 33,497 | 3.93 |
| 2/18/2026 | 3.81 | 3.89 | 3.81 | 3.86 | 12,503 | 3.86 |
| 2/17/2026 | 3.83 | 3.89 | 3.71 | 3.72 | 39,979 | 3.72 |
| 2/13/2026 | 3.48 | 3.62 | 3.40 | 3.51 | 6,735 | 3.51 |
| 2/12/2026 | 3.50 | 3.52 | 3.50 | 3.52 | 4,324 | 3.52 |
| 2/11/2026 | 3.58 | 3.71 | 3.40 | 3.55 | 35,036 | 3.55 |
| 2/10/2026 | 3.56 | 3.69 | 3.52 | 3.52 | 31,627 | 3.52 |
| 2/09/2026 | 3.84 | 3.84 | 3.54 | 3.59 | 22,954 | 3.59 |
| 2/06/2026 | 3.62 | 3.88 | 3.62 | 3.82 | 27,355 | 3.82 |
| 2/05/2026 | 3.69 | 3.72 | 3.55 | 3.56 | 13,462 | 3.56 |
| 2/04/2026 | 3.65 | 3.75 | 3.56 | 3.68 | 13,839 | 3.68 |
| 2/03/2026 | 3.50 | 3.73 | 3.50 | 3.56 | 25,029 | 3.56 |
| 2/02/2026 | 3.30 | 3.60 | 3.29 | 3.55 | 83,019 | 3.55 |
| 1/30/2026 | 3.29 | 3.30 | 3.29 | 3.30 | 20,700 | 3.30 |
| 1/29/2026 | 3.28 | 3.30 | 3.28 | 3.30 | 14,807 | 3.30 |
| 1/28/2026 | 3.28 | 3.30 | 3.20 | 3.30 | 37,772 | 3.30 |
| 1/27/2026 | 3.22 | 3.30 | 3.21 | 3.25 | 18,949 | 3.25 |
| 1/26/2026 | 3.26 | 3.29 | 3.23 | 3.23 | 20,421 | 3.23 |
| 1/23/2026 | 3.30 | 3.30 | 3.23 | 3.29 | 11,457 | 3.29 |
| 1/22/2026 | 3.27 | 3.30 | 3.27 | 3.29 | 29,875 | 3.29 |
| 1/21/2026 | 3.23 | 3.30 | 3.22 | 3.27 | 22,705 | 3.27 |
| 1/20/2026 | 3.30 | 3.30 | 3.22 | 3.22 | 43,176 | 3.22 |
| 1/16/2026 | 3.26 | 3.30 | 3.21 | 3.22 | 9,231 | 3.22 |