AmeriServ Financial, Inc. (ASRV)
NASDAQ: ASRV · Real-Time Price · USD
3.080
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
3.170
+0.090 (2.92%)
After-hours: Dec 5, 2025, 4:10 PM EST
AmeriServ Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.08 | 3.18 | 3.08 | 3.17 | 3.17 | 2.92% | 2,495 |
| Dec 4, 2025 | 3.11 | 3.14 | 3.07 | 3.08 | 3.08 | -2.53% | 2,297 |
| Dec 3, 2025 | 3.22 | 3.22 | 3.06 | 3.16 | 3.16 | 3.27% | 4,792 |
| Dec 2, 2025 | 3.15 | 3.15 | 3.05 | 3.06 | 3.06 | -1.61% | 8,368 |
| Dec 1, 2025 | 3.14 | 3.19 | 3.10 | 3.11 | 3.11 | - | 26,500 |
| Nov 28, 2025 | 3.27 | 3.29 | 3.11 | 3.11 | 3.11 | 0.65% | 1,064 |
| Nov 26, 2025 | 3.11 | 3.22 | 3.09 | 3.09 | 3.09 | -3.13% | 33,577 |
| Nov 25, 2025 | 3.14 | 3.24 | 3.14 | 3.19 | 3.19 | -0.16% | 12,667 |
| Nov 24, 2025 | 3.14 | 3.25 | 3.14 | 3.20 | 3.20 | 2.73% | 41,735 |
| Nov 21, 2025 | 3.09 | 3.14 | 3.09 | 3.11 | 3.11 | 0.32% | 14,694 |
| Nov 20, 2025 | 3.13 | 3.13 | 3.08 | 3.10 | 3.10 | 0.32% | 6,420 |
| Nov 19, 2025 | 3.06 | 3.10 | 3.06 | 3.09 | 3.09 | 0.98% | 7,444 |
| Nov 18, 2025 | 3.05 | 3.17 | 2.97 | 3.06 | 3.06 | 0.99% | 31,897 |
| Nov 17, 2025 | 3.04 | 3.35 | 3.03 | 3.03 | 3.03 | - | 85,738 |
| Nov 14, 2025 | 3.05 | 3.11 | 2.96 | 3.03 | 3.03 | -1.94% | 39,874 |
| Nov 13, 2025 | 3.11 | 3.14 | 3.05 | 3.09 | 3.09 | -1.28% | 7,268 |
| Nov 12, 2025 | 3.13 | 3.20 | 3.10 | 3.13 | 3.13 | 0.64% | 19,898 |
| Nov 11, 2025 | 3.08 | 3.11 | 3.04 | 3.11 | 3.11 | 1.63% | 22,705 |
| Nov 10, 2025 | 3.04 | 3.11 | 3.03 | 3.06 | 3.06 | 0.66% | 28,010 |
| Nov 7, 2025 | 3.16 | 3.16 | 3.03 | 3.04 | 3.04 | -1.30% | 15,787 |
| Nov 6, 2025 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -0.96% | 23,644 |
| Nov 5, 2025 | 3.10 | 3.13 | 3.04 | 3.11 | 3.11 | 0.32% | 10,775 |
| Nov 4, 2025 | 3.11 | 3.20 | 3.06 | 3.10 | 3.10 | - | 24,358 |
| Nov 3, 2025 | 3.04 | 3.18 | 3.02 | 3.10 | 3.10 | 1.64% | 45,383 |
| Oct 31, 2025 | 3.12 | 3.13 | 3.01 | 3.05 | 3.02 | -2.56% | 19,225 |
| Oct 30, 2025 | 3.10 | 3.19 | 3.06 | 3.13 | 3.10 | 1.62% | 4,381 |
| Oct 29, 2025 | 3.12 | 3.14 | 3.01 | 3.08 | 3.05 | -1.75% | 17,062 |
| Oct 28, 2025 | 3.16 | 3.24 | 3.05 | 3.14 | 3.10 | 0.48% | 42,341 |
| Oct 27, 2025 | 3.29 | 3.30 | 3.10 | 3.12 | 3.09 | -3.11% | 74,179 |
| Oct 24, 2025 | 3.26 | 3.30 | 3.20 | 3.22 | 3.19 | 1.90% | 61,927 |
| Oct 23, 2025 | 3.30 | 3.30 | 3.12 | 3.16 | 3.13 | -0.94% | 31,305 |
| Oct 22, 2025 | 3.12 | 3.30 | 3.08 | 3.19 | 3.16 | 2.90% | 48,418 |
| Oct 21, 2025 | 3.17 | 3.27 | 2.99 | 3.10 | 3.07 | 1.64% | 75,951 |
| Oct 20, 2025 | 2.99 | 3.16 | 2.99 | 3.05 | 3.02 | 1.33% | 1,488 |
| Oct 17, 2025 | 3.01 | 3.31 | 2.96 | 3.01 | 2.98 | -1.31% | 36,199 |
| Oct 16, 2025 | 3.34 | 3.34 | 2.91 | 3.05 | 3.02 | 1.67% | 217,474 |
| Oct 15, 2025 | 2.99 | 3.00 | 2.90 | 3.00 | 2.97 | 0.33% | 5,068 |
| Oct 14, 2025 | 2.90 | 3.10 | 2.86 | 2.99 | 2.96 | 2.75% | 8,615 |
| Oct 13, 2025 | 2.97 | 2.97 | 2.91 | 2.91 | 2.88 | -0.68% | 4,505 |
| Oct 10, 2025 | 3.03 | 3.03 | 2.93 | 2.93 | 2.90 | -3.93% | 4,269 |
| Oct 9, 2025 | 2.96 | 3.05 | 2.95 | 3.05 | 3.02 | 1.67% | 47,065 |
| Oct 8, 2025 | 3.02 | 3.02 | 2.95 | 3.00 | 2.97 | -0.66% | 3,636 |
| Oct 7, 2025 | 3.01 | 3.04 | 2.94 | 3.02 | 2.99 | 0.67% | 16,269 |
| Oct 6, 2025 | 2.88 | 3.02 | 2.88 | 3.00 | 2.97 | 2.39% | 20,139 |
| Oct 3, 2025 | 2.87 | 2.93 | 2.87 | 2.93 | 2.90 | 2.09% | 3,037 |
| Oct 2, 2025 | 2.87 | 2.89 | 2.87 | 2.87 | 2.84 | -0.69% | 5,432 |
| Oct 1, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.86 | -0.34% | 561 |
| Sep 30, 2025 | 3.01 | 3.02 | 2.90 | 2.90 | 2.87 | -2.68% | 6,626 |
| Sep 29, 2025 | 2.93 | 3.01 | 2.88 | 2.98 | 2.95 | 1.71% | 26,544 |
| Sep 26, 2025 | 2.86 | 2.94 | 2.85 | 2.93 | 2.90 | 2.45% | 11,829 |
| Sep 25, 2025 | 2.92 | 2.92 | 2.86 | 2.86 | 2.83 | -1.72% | 7,709 |
| Sep 24, 2025 | 2.85 | 2.92 | 2.85 | 2.91 | 2.88 | 2.11% | 7,515 |
| Sep 23, 2025 | 2.94 | 2.95 | 2.85 | 2.85 | 2.82 | -0.35% | 43,391 |
| Sep 22, 2025 | 2.91 | 2.95 | 2.85 | 2.86 | 2.83 | -0.69% | 28,796 |
| Sep 19, 2025 | 2.92 | 2.95 | 2.83 | 2.88 | 2.85 | 0.70% | 18,277 |
| Sep 18, 2025 | 2.97 | 2.97 | 2.86 | 2.86 | 2.83 | -4.98% | 37,097 |
| Sep 17, 2025 | 2.93 | 3.07 | 2.93 | 3.01 | 2.98 | -0.99% | 8,192 |
| Sep 16, 2025 | 2.93 | 3.04 | 2.93 | 3.04 | 3.01 | 2.70% | 6,943 |
| Sep 15, 2025 | 2.88 | 2.97 | 2.84 | 2.96 | 2.93 | 3.14% | 15,244 |
| Sep 12, 2025 | 2.80 | 2.91 | 2.80 | 2.87 | 2.84 | 0.70% | 4,970 |
| Sep 11, 2025 | 2.82 | 2.93 | 2.81 | 2.85 | 2.82 | 0.71% | 11,524 |
| Sep 10, 2025 | 2.84 | 2.86 | 2.83 | 2.83 | 2.80 | -3.08% | 2,999 |
| Sep 9, 2025 | 2.86 | 2.92 | 2.83 | 2.92 | 2.89 | 2.10% | 5,019 |
| Sep 8, 2025 | 2.86 | 2.93 | 2.86 | 2.86 | 2.83 | -0.35% | 6,378 |
| Sep 5, 2025 | 2.96 | 2.96 | 2.85 | 2.87 | 2.84 | -5.90% | 12,717 |
| Sep 4, 2025 | 3.08 | 3.08 | 2.95 | 3.05 | 3.02 | 2.35% | 6,757 |
| Sep 3, 2025 | 2.93 | 3.10 | 2.93 | 2.98 | 2.95 | -1.65% | 9,415 |
| Sep 2, 2025 | 3.04 | 3.04 | 2.90 | 3.03 | 3.00 | 1.68% | 8,126 |
| Aug 29, 2025 | 2.95 | 2.98 | 2.93 | 2.98 | 2.95 | -2.61% | 16,374 |
| Aug 28, 2025 | 3.02 | 3.09 | 2.95 | 3.06 | 3.03 | -0.33% | 3,066 |
| Aug 27, 2025 | 3.00 | 3.09 | 3.00 | 3.07 | 3.04 | 0.66% | 8,778 |
| Aug 26, 2025 | 3.06 | 3.09 | 3.05 | 3.05 | 3.02 | - | 3,738 |
| Aug 25, 2025 | 3.00 | 3.07 | 3.00 | 3.05 | 3.02 | 1.67% | 10,734 |
| Aug 22, 2025 | 2.96 | 3.05 | 2.96 | 3.00 | 2.97 | 1.69% | 1,957 |
| Aug 21, 2025 | 2.91 | 2.98 | 2.90 | 2.95 | 2.92 | -2.96% | 4,170 |
| Aug 20, 2025 | 2.97 | 3.04 | 2.91 | 3.04 | 3.01 | 1.67% | 9,904 |
| Aug 19, 2025 | 3.06 | 3.06 | 2.96 | 2.99 | 2.96 | -0.99% | 4,403 |
| Aug 18, 2025 | 3.02 | 3.14 | 2.96 | 3.02 | 2.99 | 1.68% | 12,678 |
| Aug 15, 2025 | 3.03 | 3.03 | 2.91 | 2.97 | 2.94 | 1.02% | 7,148 |
| Aug 14, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.91 | 1.03% | 2,279 |
| Aug 13, 2025 | 2.91 | 2.94 | 2.91 | 2.91 | 2.88 | - | 7,864 |
| Aug 12, 2025 | 2.90 | 3.15 | 2.90 | 2.91 | 2.88 | -0.68% | 11,753 |
| Aug 11, 2025 | 2.90 | 2.93 | 2.90 | 2.93 | 2.90 | 1.03% | 3,322 |
| Aug 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | -0.68% | 701 |
| Aug 7, 2025 | 2.85 | 2.92 | 2.81 | 2.92 | 2.89 | 0.69% | 5,361 |
| Aug 6, 2025 | 2.88 | 2.91 | 2.88 | 2.90 | 2.87 | -0.34% | 22,552 |
| Aug 5, 2025 | 2.83 | 2.91 | 2.82 | 2.91 | 2.88 | - | 18,080 |
| Aug 4, 2025 | 2.90 | 2.92 | 2.85 | 2.91 | 2.88 | -0.68% | 17,295 |
| Aug 1, 2025 | 2.70 | 2.93 | 2.70 | 2.93 | 2.87 | 4.27% | 61,321 |
| Jul 31, 2025 | 2.80 | 2.81 | 2.64 | 2.81 | 2.75 | 0.36% | 32,429 |
| Jul 30, 2025 | 2.89 | 2.89 | 2.80 | 2.80 | 2.74 | -1.41% | 3,071 |
| Jul 29, 2025 | 2.77 | 2.92 | 2.77 | 2.84 | 2.78 | 1.43% | 10,814 |
| Jul 28, 2025 | 2.95 | 2.99 | 2.73 | 2.80 | 2.74 | -2.78% | 28,329 |
| Jul 25, 2025 | 2.95 | 2.95 | 2.87 | 2.88 | 2.82 | -2.70% | 6,973 |
| Jul 24, 2025 | 3.14 | 3.14 | 2.93 | 2.96 | 2.90 | -4.21% | 16,734 |
| Jul 23, 2025 | 3.13 | 3.13 | 3.04 | 3.09 | 3.03 | 0.65% | 6,097 |
| Jul 22, 2025 | 3.17 | 3.20 | 3.07 | 3.07 | 3.01 | -1.60% | 22,437 |
| Jul 21, 2025 | 3.10 | 3.28 | 3.10 | 3.12 | 3.06 | 1.30% | 68,641 |
| Jul 18, 2025 | 3.25 | 3.25 | 3.05 | 3.08 | 3.02 | -0.65% | 11,966 |
| Jul 17, 2025 | 3.20 | 3.24 | 3.10 | 3.10 | 3.04 | -2.21% | 20,803 |