AmeriServ Financial Inc. - Common Stock (ASRV)
4.3400
+0.1900 (4.58%)
NASDAQ· Last Trade: Jul 27th, 12:50 AM EDT
Historical Prices For AmeriServ Financial Inc. - Common Stock (ASRV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/24/2026 | 4.27 | 4.34 | 4.16 | 4.34 | 23,164 | 4.34 |
| 7/23/2026 | 4.17 | 4.22 | 4.11 | 4.15 | 13,461 | 4.15 |
| 7/22/2026 | 3.94 | 4.14 | 3.92 | 4.14 | 37,488 | 4.14 |
| 7/21/2026 | 3.94 | 4.00 | 3.85 | 3.93 | 70,010 | 3.93 |
| 7/20/2026 | 3.86 | 3.94 | 3.86 | 3.87 | 7,868 | 3.87 |
| 7/17/2026 | 3.92 | 3.92 | 3.79 | 3.90 | 4,170 | 3.90 |
| 7/16/2026 | 3.80 | 3.91 | 3.80 | 3.89 | 14,218 | 3.89 |
| 7/15/2026 | 3.81 | 3.86 | 3.81 | 3.82 | 3,707 | 3.82 |
| 7/14/2026 | 3.81 | 3.84 | 3.81 | 3.83 | 10,478 | 3.83 |
| 7/13/2026 | 3.83 | 3.90 | 3.77 | 3.82 | 7,282 | 3.82 |
| 7/10/2026 | 3.76 | 3.83 | 3.76 | 3.83 | 2,097 | 3.83 |
| 7/09/2026 | 3.80 | 3.82 | 3.76 | 3.82 | 7,001 | 3.82 |
| 7/08/2026 | 3.80 | 3.81 | 3.76 | 3.80 | 6,880 | 3.80 |
| 7/07/2026 | 3.84 | 3.88 | 3.78 | 3.78 | 12,853 | 3.78 |
| 7/06/2026 | 3.90 | 3.92 | 3.81 | 3.84 | 9,635 | 3.84 |
| 7/02/2026 | 3.78 | 3.88 | 3.78 | 3.88 | 4,011 | 3.88 |
| 7/01/2026 | 3.93 | 3.93 | 3.80 | 3.80 | 7,441 | 3.80 |
| 6/30/2026 | 3.84 | 3.96 | 3.78 | 3.88 | 9,983 | 3.88 |
| 6/29/2026 | 3.92 | 3.95 | 3.79 | 3.86 | 5,347 | 3.86 |
| 6/26/2026 | 3.81 | 3.90 | 3.77 | 3.90 | 30,965 | 3.90 |
| 6/25/2026 | 3.84 | 3.84 | 3.78 | 3.82 | 14,482 | 3.82 |
| 6/24/2026 | 3.77 | 3.83 | 3.75 | 3.78 | 8,572 | 3.78 |
| 6/23/2026 | 3.80 | 3.82 | 3.75 | 3.82 | 24,806 | 3.82 |
| 6/22/2026 | 3.80 | 3.86 | 3.76 | 3.76 | 3,990 | 3.76 |
| 6/18/2026 | 3.81 | 3.90 | 3.75 | 3.89 | 38,161 | 3.89 |
| 6/17/2026 | 3.75 | 3.85 | 3.75 | 3.84 | 14,515 | 3.84 |
| 6/16/2026 | 3.77 | 3.82 | 3.75 | 3.75 | 5,134 | 3.75 |
| 6/15/2026 | 3.75 | 3.90 | 3.75 | 3.81 | 18,749 | 3.81 |
| 6/12/2026 | 3.77 | 3.88 | 3.73 | 3.81 | 4,553 | 3.81 |
| 6/11/2026 | 3.80 | 3.81 | 3.77 | 3.81 | 1,950 | 3.81 |
| 6/10/2026 | 3.77 | 3.81 | 3.74 | 3.77 | 8,995 | 3.77 |
| 6/09/2026 | 3.75 | 3.82 | 3.73 | 3.76 | 27,708 | 3.76 |
| 6/08/2026 | 3.72 | 3.74 | 3.68 | 3.68 | 6,884 | 3.68 |
| 6/05/2026 | 3.75 | 3.76 | 3.68 | 3.74 | 8,731 | 3.74 |
| 6/04/2026 | 3.77 | 3.80 | 3.77 | 3.78 | 2,141 | 3.78 |
| 6/03/2026 | 3.76 | 3.76 | 3.72 | 3.75 | 4,175 | 3.75 |
| 6/02/2026 | 3.80 | 3.80 | 3.72 | 3.72 | 9,215 | 3.72 |
| 6/01/2026 | 3.74 | 3.81 | 3.71 | 3.81 | 4,658 | 3.81 |
| 5/29/2026 | 3.71 | 3.81 | 3.68 | 3.70 | 2,886 | 3.70 |
| 5/28/2026 | 3.80 | 3.81 | 3.60 | 3.81 | 6,702 | 3.81 |
| 5/27/2026 | 3.76 | 3.83 | 3.59 | 3.83 | 18,971 | 3.83 |
| 5/26/2026 | 3.85 | 3.90 | 3.80 | 3.80 | 20,076 | 3.80 |
| 5/22/2026 | 3.91 | 3.93 | 3.80 | 3.93 | 3,137 | 3.93 |
| 5/21/2026 | 3.76 | 3.91 | 3.76 | 3.91 | 4,361 | 3.91 |
| 5/20/2026 | 3.86 | 3.95 | 3.85 | 3.95 | 6,092 | 3.95 |
| 5/19/2026 | 3.85 | 3.90 | 3.85 | 3.85 | 26,846 | 3.85 |
| 5/18/2026 | 3.88 | 3.97 | 3.85 | 3.86 | 15,928 | 3.86 |
| 5/15/2026 | 3.88 | 3.97 | 3.81 | 3.83 | 4,314 | 3.83 |
| 5/14/2026 | 3.80 | 3.87 | 3.80 | 3.87 | 9,768 | 3.87 |
| 5/13/2026 | 3.70 | 3.82 | 3.70 | 3.75 | 18,688 | 3.75 |
| 5/12/2026 | 3.73 | 3.78 | 3.71 | 3.75 | 8,290 | 3.75 |
| 5/11/2026 | 3.65 | 3.75 | 3.60 | 3.69 | 10,205 | 3.69 |
| 5/08/2026 | 3.82 | 3.82 | 3.65 | 3.65 | 20,724 | 3.65 |
| 5/07/2026 | 3.74 | 3.87 | 3.62 | 3.78 | 23,101 | 3.78 |
| 5/06/2026 | 3.84 | 3.84 | 3.79 | 3.79 | 10,958 | 3.79 |
| 5/05/2026 | 3.93 | 3.96 | 3.76 | 3.76 | 6,828 | 3.76 |
| 5/04/2026 | 3.96 | 3.96 | 3.89 | 3.90 | 7,487 | 3.90 |
| 5/01/2026 | 3.98 | 3.98 | 3.74 | 3.97 | 4,470 | 3.94 |
| 4/30/2026 | 3.76 | 3.97 | 3.67 | 3.96 | 18,803 | 3.93 |
| 4/29/2026 | 3.76 | 3.87 | 3.77 | 3.80 | 5,603 | 3.77 |
| 4/28/2026 | 3.75 | 3.83 | 3.75 | 3.79 | 3,960 | 3.76 |
| 4/27/2026 | 3.79 | 3.84 | 3.65 | 3.71 | 16,759 | 3.68 |