AmeriServ Financial Inc. - Common Stock (ASRV)
4.6500
-0.1400 (-2.92%)
NASDAQ · Last Trade: Sep 21st, 7:15 PM EDT
Historical Prices For AmeriServ Financial Inc. - Common Stock (ASRV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/21/2026 | 4.88 | 4.88 | 4.64 | 4.65 | 8,766 | 4.65 |
| 9/18/2026 | 4.66 | 4.84 | 4.65 | 4.79 | 29,949 | 4.79 |
| 9/17/2026 | 4.92 | 4.92 | 4.65 | 4.70 | 18,209 | 4.70 |
| 9/16/2026 | 4.85 | 5.08 | 4.85 | 4.88 | 35,271 | 4.88 |
| 9/15/2026 | 4.99 | 4.99 | 4.83 | 4.83 | 1,750 | 4.83 |
| 9/14/2026 | 4.92 | 5.05 | 4.80 | 4.81 | 6,322 | 4.81 |
| 9/11/2026 | 4.95 | 5.06 | 4.84 | 4.89 | 6,621 | 4.89 |
| 9/10/2026 | 4.70 | 4.95 | 4.70 | 4.95 | 15,459 | 4.95 |
| 9/09/2026 | 4.66 | 4.80 | 4.61 | 4.71 | 9,019 | 4.71 |
| 9/08/2026 | 5.06 | 5.06 | 4.60 | 4.65 | 38,671 | 4.65 |
| 9/04/2026 | 5.06 | 5.08 | 4.70 | 5.06 | 15,343 | 5.06 |
| 9/03/2026 | 4.83 | 5.07 | 4.83 | 5.07 | 11,233 | 5.07 |
| 9/02/2026 | 5.05 | 5.08 | 4.77 | 4.83 | 13,422 | 4.83 |
| 9/01/2026 | 4.82 | 4.98 | 4.82 | 4.96 | 6,757 | 4.96 |
| 8/31/2026 | 4.50 | 4.88 | 4.50 | 4.83 | 15,130 | 4.83 |
| 8/28/2026 | 4.85 | 5.07 | 4.80 | 4.80 | 3,846 | 4.80 |
| 8/27/2026 | 5.10 | 5.10 | 4.85 | 4.85 | 14,253 | 4.85 |
| 8/26/2026 | 4.97 | 5.08 | 4.91 | 5.08 | 12,405 | 5.08 |
| 8/25/2026 | 4.80 | 5.04 | 4.72 | 4.95 | 21,127 | 4.95 |
| 8/24/2026 | 5.01 | 5.01 | 4.81 | 4.81 | 19,098 | 4.81 |
| 8/21/2026 | 5.00 | 5.06 | 4.94 | 5.02 | 7,058 | 5.02 |
| 8/20/2026 | 4.98 | 5.07 | 4.90 | 5.00 | 6,082 | 5.00 |
| 8/19/2026 | 5.09 | 5.16 | 4.94 | 4.95 | 16,337 | 4.95 |
| 8/18/2026 | 5.26 | 5.38 | 5.01 | 5.03 | 25,523 | 5.03 |
| 8/17/2026 | 5.08 | 5.26 | 4.96 | 5.24 | 56,924 | 5.24 |
| 8/14/2026 | 5.01 | 5.13 | 5.01 | 5.01 | 34,879 | 5.01 |
| 8/13/2026 | 4.98 | 5.03 | 4.92 | 5.01 | 7,636 | 5.01 |
| 8/12/2026 | 4.95 | 5.11 | 4.91 | 4.97 | 47,979 | 4.97 |
| 8/11/2026 | 5.10 | 5.10 | 4.66 | 4.85 | 24,396 | 4.85 |
| 8/10/2026 | 5.01 | 5.19 | 4.95 | 5.16 | 49,833 | 5.16 |
| 8/07/2026 | 4.80 | 5.13 | 4.69 | 4.92 | 58,034 | 4.92 |
| 8/06/2026 | 4.62 | 4.80 | 4.62 | 4.79 | 29,674 | 4.79 |
| 8/05/2026 | 4.46 | 4.64 | 4.34 | 4.62 | 34,636 | 4.62 |
| 8/04/2026 | 4.63 | 4.63 | 4.30 | 4.40 | 26,225 | 4.40 |
| 8/03/2026 | 4.50 | 4.64 | 4.50 | 4.63 | 19,925 | 4.63 |
| 7/31/2026 | 4.51 | 4.57 | 4.44 | 4.57 | 4,749 | 4.54 |
| 7/30/2026 | 4.50 | 4.58 | 4.29 | 4.57 | 18,944 | 4.54 |
| 7/29/2026 | 4.49 | 4.50 | 4.24 | 4.50 | 19,608 | 4.47 |
| 7/28/2026 | 4.14 | 4.47 | 4.08 | 4.47 | 53,298 | 4.44 |
| 7/27/2026 | 4.40 | 4.49 | 4.00 | 4.19 | 35,963 | 4.16 |
| 7/24/2026 | 4.27 | 4.34 | 4.16 | 4.34 | 23,164 | 4.31 |
| 7/23/2026 | 4.17 | 4.22 | 4.11 | 4.15 | 13,461 | 4.12 |
| 7/22/2026 | 3.94 | 4.14 | 3.92 | 4.14 | 37,488 | 4.11 |
| 7/21/2026 | 3.94 | 4.00 | 3.85 | 3.93 | 70,010 | 3.90 |
| 7/20/2026 | 3.86 | 3.94 | 3.86 | 3.87 | 7,868 | 3.84 |
| 7/17/2026 | 3.92 | 3.92 | 3.79 | 3.90 | 4,170 | 3.87 |
| 7/16/2026 | 3.80 | 3.91 | 3.80 | 3.89 | 14,218 | 3.86 |
| 7/15/2026 | 3.81 | 3.86 | 3.81 | 3.82 | 3,707 | 3.79 |
| 7/14/2026 | 3.81 | 3.84 | 3.81 | 3.83 | 10,478 | 3.80 |
| 7/13/2026 | 3.83 | 3.90 | 3.77 | 3.82 | 7,282 | 3.79 |
| 7/10/2026 | 3.76 | 3.83 | 3.76 | 3.83 | 2,097 | 3.80 |
| 7/09/2026 | 3.80 | 3.82 | 3.76 | 3.82 | 7,001 | 3.79 |
| 7/08/2026 | 3.80 | 3.81 | 3.76 | 3.80 | 6,880 | 3.78 |
| 7/07/2026 | 3.84 | 3.88 | 3.78 | 3.78 | 12,853 | 3.76 |
| 7/06/2026 | 3.90 | 3.92 | 3.81 | 3.84 | 9,635 | 3.81 |
| 7/02/2026 | 3.78 | 3.88 | 3.78 | 3.88 | 4,011 | 3.85 |
| 7/01/2026 | 3.93 | 3.93 | 3.80 | 3.80 | 7,441 | 3.78 |
| 6/30/2026 | 3.84 | 3.96 | 3.78 | 3.88 | 9,983 | 3.85 |
| 6/29/2026 | 3.92 | 3.95 | 3.79 | 3.86 | 5,347 | 3.83 |
| 6/26/2026 | 3.81 | 3.90 | 3.77 | 3.90 | 30,965 | 3.87 |
| 6/25/2026 | 3.84 | 3.84 | 3.78 | 3.82 | 14,482 | 3.79 |
| 6/24/2026 | 3.77 | 3.83 | 3.75 | 3.78 | 8,572 | 3.76 |
| 6/23/2026 | 3.80 | 3.82 | 3.75 | 3.82 | 24,806 | 3.79 |
| 6/22/2026 | 3.80 | 3.86 | 3.76 | 3.76 | 3,990 | 3.74 |