AmeriServ Financial Inc. - Common Stock (ASRV)
3.1000
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 25th, 4:35 PM EST
Historical Prices For AmeriServ Financial Inc. - Common Stock (ASRV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/24/2025 | 3.14 | 3.17 | 3.10 | 3.10 | 3,760 | 3.10 |
| 12/23/2025 | 3.02 | 3.14 | 3.01 | 3.10 | 15,260 | 3.10 |
| 12/22/2025 | 3.01 | 3.16 | 3.01 | 3.01 | 41,178 | 3.01 |
| 12/19/2025 | 3.10 | 3.15 | 3.00 | 3.02 | 26,741 | 3.02 |
| 12/18/2025 | 3.15 | 3.15 | 3.10 | 3.10 | 6,094 | 3.10 |
| 12/17/2025 | 3.13 | 3.15 | 3.10 | 3.10 | 26,460 | 3.10 |
| 12/16/2025 | 3.14 | 3.19 | 3.10 | 3.10 | 5,691 | 3.10 |
| 12/15/2025 | 3.07 | 3.16 | 3.07 | 3.16 | 3,039 | 3.16 |
| 12/12/2025 | 3.04 | 3.17 | 3.04 | 3.08 | 8,105 | 3.08 |
| 12/11/2025 | 3.10 | 3.13 | 3.08 | 3.11 | 13,485 | 3.11 |
| 12/10/2025 | 3.08 | 3.14 | 2.99 | 3.11 | 23,844 | 3.11 |
| 12/09/2025 | 3.00 | 3.10 | 3.00 | 3.03 | 15,666 | 3.03 |
| 12/08/2025 | 3.10 | 3.15 | 3.00 | 3.00 | 34,150 | 3.00 |
| 12/05/2025 | 3.08 | 3.18 | 3.08 | 3.17 | 2,495 | 3.17 |
| 12/04/2025 | 3.11 | 3.14 | 3.07 | 3.08 | 2,297 | 3.08 |
| 12/03/2025 | 3.22 | 3.22 | 3.06 | 3.16 | 4,792 | 3.16 |
| 12/02/2025 | 3.15 | 3.15 | 3.05 | 3.06 | 8,368 | 3.06 |
| 12/01/2025 | 3.14 | 3.19 | 3.10 | 3.11 | 26,500 | 3.11 |
| 11/28/2025 | 3.27 | 3.29 | 3.11 | 3.11 | 1,066 | 3.11 |
| 11/26/2025 | 3.11 | 3.22 | 3.09 | 3.09 | 33,578 | 3.09 |
| 11/25/2025 | 3.14 | 3.24 | 3.14 | 3.19 | 12,667 | 3.19 |
| 11/24/2025 | 3.14 | 3.25 | 3.14 | 3.19 | 41,385 | 3.19 |
| 11/21/2025 | 3.09 | 3.14 | 3.09 | 3.11 | 14,694 | 3.11 |
| 11/20/2025 | 3.13 | 3.13 | 3.08 | 3.10 | 6,420 | 3.10 |
| 11/19/2025 | 3.06 | 3.10 | 3.06 | 3.09 | 7,444 | 3.09 |
| 11/18/2025 | 3.05 | 3.17 | 2.97 | 3.06 | 31,897 | 3.06 |
| 11/17/2025 | 3.04 | 3.35 | 3.03 | 3.03 | 85,738 | 3.03 |
| 11/14/2025 | 3.05 | 3.11 | 2.96 | 3.03 | 39,874 | 3.03 |
| 11/13/2025 | 3.11 | 3.13 | 3.05 | 3.09 | 7,268 | 3.09 |
| 11/12/2025 | 3.13 | 3.20 | 3.10 | 3.13 | 19,898 | 3.13 |
| 11/11/2025 | 3.08 | 3.11 | 3.04 | 3.11 | 22,705 | 3.11 |
| 11/10/2025 | 3.04 | 3.11 | 3.03 | 3.06 | 28,010 | 3.06 |
| 11/07/2025 | 3.16 | 3.16 | 3.03 | 3.04 | 15,787 | 3.04 |
| 11/06/2025 | 3.18 | 3.18 | 3.07 | 3.08 | 23,644 | 3.08 |
| 11/05/2025 | 3.10 | 3.13 | 3.04 | 3.11 | 10,775 | 3.11 |
| 11/04/2025 | 3.11 | 3.20 | 3.06 | 3.10 | 24,358 | 3.10 |
| 11/03/2025 | 3.04 | 3.18 | 3.02 | 3.10 | 45,383 | 3.10 |
| 10/31/2025 | 3.12 | 3.13 | 3.01 | 3.05 | 19,225 | 3.02 |
| 10/30/2025 | 3.10 | 3.19 | 3.06 | 3.13 | 4,380 | 3.10 |
| 10/29/2025 | 3.12 | 3.14 | 3.00 | 3.08 | 17,062 | 3.05 |
| 10/28/2025 | 3.16 | 3.24 | 3.05 | 3.13 | 42,341 | 3.10 |
| 10/27/2025 | 3.29 | 3.30 | 3.10 | 3.12 | 74,179 | 3.09 |
| 10/24/2025 | 3.26 | 3.30 | 3.20 | 3.22 | 61,927 | 3.19 |
| 10/23/2025 | 3.30 | 3.30 | 3.12 | 3.16 | 31,280 | 3.13 |
| 10/22/2025 | 3.12 | 3.30 | 3.08 | 3.19 | 48,418 | 3.16 |
| 10/21/2025 | 3.17 | 3.27 | 2.99 | 3.10 | 75,951 | 3.07 |
| 10/20/2025 | 2.99 | 3.15 | 2.99 | 3.05 | 1,488 | 3.02 |
| 10/17/2025 | 3.01 | 3.31 | 2.96 | 3.01 | 36,199 | 2.98 |
| 10/16/2025 | 3.34 | 3.34 | 2.91 | 3.05 | 217,473 | 3.02 |
| 10/15/2025 | 2.99 | 3.00 | 2.90 | 3.00 | 5,068 | 2.97 |
| 10/14/2025 | 2.90 | 3.10 | 2.86 | 2.99 | 8,615 | 2.96 |
| 10/13/2025 | 2.97 | 2.97 | 2.91 | 2.91 | 4,505 | 2.88 |
| 10/10/2025 | 3.03 | 3.03 | 2.93 | 2.93 | 4,269 | 2.90 |
| 10/09/2025 | 2.96 | 3.05 | 2.95 | 3.05 | 47,065 | 3.02 |
| 10/08/2025 | 3.02 | 3.02 | 2.95 | 3.00 | 3,636 | 2.97 |
| 10/07/2025 | 3.01 | 3.04 | 2.94 | 3.02 | 16,269 | 2.99 |
| 10/06/2025 | 2.88 | 3.02 | 2.88 | 3.00 | 20,139 | 2.97 |
| 10/03/2025 | 2.87 | 2.93 | 2.87 | 2.93 | 3,037 | 2.90 |
| 10/02/2025 | 2.87 | 2.89 | 2.87 | 2.87 | 5,432 | 2.84 |
| 10/01/2025 | 2.89 | 2.89 | 2.89 | 2.89 | 561 | 2.86 |
| 9/30/2025 | 3.01 | 3.02 | 2.90 | 2.90 | 6,626 | 2.87 |
| 9/29/2025 | 2.93 | 3.01 | 2.88 | 2.98 | 26,544 | 2.95 |
| 9/26/2025 | 2.86 | 2.94 | 2.85 | 2.93 | 11,829 | 2.90 |