AmeriServ Financial, Inc. (ASRV)
NASDAQ: ASRV · Real-Time Price · USD
3.860
-0.040 (-1.03%)
At close: Jun 29, 2026, 4:00 PM EDT
3.860
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:10 PM EDT
AmeriServ Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 3.92 | 3.95 | 3.79 | 3.86 | 3.86 | -1.03% | 5,347 |
| Jun 26, 2026 | 3.81 | 3.90 | 3.77 | 3.90 | 3.90 | 2.09% | 30,965 |
| Jun 25, 2026 | 3.84 | 3.84 | 3.78 | 3.82 | 3.82 | 1.06% | 14,481 |
| Jun 24, 2026 | 3.77 | 3.83 | 3.75 | 3.78 | 3.78 | -1.05% | 8,572 |
| Jun 23, 2026 | 3.80 | 3.82 | 3.75 | 3.82 | 3.82 | 1.60% | 24,806 |
| Jun 22, 2026 | 3.80 | 3.86 | 3.76 | 3.76 | 3.76 | -3.34% | 3,990 |
| Jun 18, 2026 | 3.81 | 3.90 | 3.75 | 3.89 | 3.89 | 1.30% | 38,161 |
| Jun 17, 2026 | 3.75 | 3.85 | 3.75 | 3.84 | 3.84 | 2.40% | 14,515 |
| Jun 16, 2026 | 3.77 | 3.82 | 3.75 | 3.75 | 3.75 | -1.57% | 5,133 |
| Jun 15, 2026 | 3.75 | 3.90 | 3.75 | 3.81 | 3.81 | - | 18,748 |
| Jun 12, 2026 | 3.77 | 3.88 | 3.73 | 3.81 | 3.81 | - | 4,553 |
| Jun 11, 2026 | 3.80 | 3.81 | 3.78 | 3.81 | 3.81 | 1.06% | 1,949 |
| Jun 10, 2026 | 3.77 | 3.81 | 3.74 | 3.77 | 3.77 | 0.27% | 8,994 |
| Jun 9, 2026 | 3.75 | 3.82 | 3.73 | 3.76 | 3.76 | 2.17% | 27,708 |
| Jun 8, 2026 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 6,883 |
| Jun 5, 2026 | 3.75 | 3.76 | 3.68 | 3.74 | 3.74 | -1.06% | 8,730 |
| Jun 4, 2026 | 3.77 | 3.80 | 3.77 | 3.78 | 3.78 | 0.80% | 2,140 |
| Jun 3, 2026 | 3.76 | 3.76 | 3.72 | 3.75 | 3.75 | 0.81% | 4,175 |
| Jun 2, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -2.36% | 9,214 |
| Jun 1, 2026 | 3.75 | 3.81 | 3.71 | 3.81 | 3.81 | 2.97% | 4,658 |
| May 29, 2026 | 3.71 | 3.81 | 3.68 | 3.70 | 3.70 | -2.89% | 2,885 |
| May 28, 2026 | 3.80 | 3.81 | 3.60 | 3.81 | 3.81 | -0.52% | 6,701 |
| May 27, 2026 | 3.76 | 3.83 | 3.59 | 3.83 | 3.83 | 0.79% | 18,970 |
| May 26, 2026 | 3.85 | 3.90 | 3.80 | 3.80 | 3.80 | -3.31% | 20,075 |
| May 22, 2026 | 3.91 | 3.93 | 3.80 | 3.93 | 3.93 | 0.51% | 3,136 |
| May 21, 2026 | 3.76 | 3.91 | 3.76 | 3.91 | 3.91 | -1.01% | 4,361 |
| May 20, 2026 | 3.86 | 3.95 | 3.85 | 3.95 | 3.95 | 2.60% | 6,092 |
| May 19, 2026 | 3.85 | 3.90 | 3.85 | 3.85 | 3.85 | -0.26% | 26,845 |
| May 18, 2026 | 3.88 | 3.97 | 3.86 | 3.86 | 3.86 | 0.78% | 15,927 |
| May 15, 2026 | 3.88 | 3.97 | 3.81 | 3.83 | 3.83 | -1.03% | 4,313 |
| May 14, 2026 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | 3.20% | 9,767 |
| May 13, 2026 | 3.70 | 3.82 | 3.70 | 3.75 | 3.75 | - | 18,688 |
| May 12, 2026 | 3.74 | 3.78 | 3.72 | 3.75 | 3.75 | 1.63% | 8,289 |
| May 11, 2026 | 3.65 | 3.75 | 3.60 | 3.69 | 3.69 | 1.10% | 10,204 |
| May 8, 2026 | 3.82 | 3.82 | 3.65 | 3.65 | 3.65 | -3.44% | 20,723 |
| May 7, 2026 | 3.74 | 3.87 | 3.62 | 3.78 | 3.78 | -0.26% | 23,094 |
| May 6, 2026 | 3.84 | 3.84 | 3.79 | 3.79 | 3.79 | 0.80% | 10,958 |
| May 5, 2026 | 3.93 | 3.96 | 3.76 | 3.76 | 3.76 | -3.59% | 6,827 |
| May 4, 2026 | 3.96 | 3.96 | 3.89 | 3.90 | 3.90 | -1.02% | 7,485 |
| May 1, 2026 | 3.98 | 3.98 | 3.74 | 3.97 | 3.94 | 0.25% | 4,470 |
| Apr 30, 2026 | 3.76 | 3.97 | 3.67 | 3.96 | 3.93 | 4.21% | 18,802 |
| Apr 29, 2026 | 3.76 | 3.87 | 3.76 | 3.80 | 3.77 | 0.26% | 5,604 |
| Apr 28, 2026 | 3.75 | 3.83 | 3.75 | 3.79 | 3.76 | 2.16% | 3,960 |
| Apr 27, 2026 | 3.79 | 3.84 | 3.65 | 3.71 | 3.68 | -4.63% | 16,759 |
| Apr 24, 2026 | 3.81 | 3.89 | 3.80 | 3.89 | 3.86 | -1.02% | 2,009 |
| Apr 23, 2026 | 3.90 | 3.96 | 3.83 | 3.93 | 3.90 | -0.76% | 4,495 |
| Apr 22, 2026 | 3.91 | 3.96 | 3.82 | 3.96 | 3.93 | 1.02% | 5,662 |
| Apr 21, 2026 | 3.90 | 4.00 | 3.82 | 3.92 | 3.89 | 0.77% | 25,999 |
| Apr 20, 2026 | 3.99 | 4.00 | 3.89 | 3.89 | 3.86 | -1.27% | 14,499 |
| Apr 17, 2026 | 4.00 | 4.00 | 3.86 | 3.94 | 3.91 | -2.48% | 24,086 |
| Apr 16, 2026 | 3.91 | 4.04 | 3.83 | 4.04 | 4.01 | 3.86% | 19,534 |
| Apr 15, 2026 | 3.80 | 3.89 | 3.80 | 3.89 | 3.86 | 1.30% | 12,110 |
| Apr 14, 2026 | 3.75 | 3.84 | 3.65 | 3.84 | 3.81 | 1.86% | 18,719 |
| Apr 13, 2026 | 3.82 | 3.82 | 3.70 | 3.77 | 3.74 | 1.62% | 13,591 |
| Apr 10, 2026 | 3.66 | 3.82 | 3.66 | 3.71 | 3.68 | 0.54% | 6,811 |
| Apr 9, 2026 | 3.80 | 3.80 | 3.60 | 3.69 | 3.66 | -1.07% | 8,246 |
| Apr 8, 2026 | 3.66 | 3.82 | 3.66 | 3.73 | 3.70 | 0.81% | 24,725 |
| Apr 7, 2026 | 3.72 | 3.72 | 3.65 | 3.70 | 3.67 | 1.93% | 12,488 |
| Apr 6, 2026 | 3.64 | 3.72 | 3.61 | 3.63 | 3.60 | -2.16% | 8,345 |
| Apr 2, 2026 | 3.64 | 3.71 | 3.57 | 3.71 | 3.68 | 2.77% | 9,770 |
| Apr 1, 2026 | 3.66 | 3.66 | 3.59 | 3.61 | 3.58 | -0.28% | 6,815 |
| Mar 31, 2026 | 3.63 | 3.66 | 3.59 | 3.62 | 3.59 | - | 19,927 |
| Mar 30, 2026 | 3.66 | 3.70 | 3.56 | 3.62 | 3.59 | - | 12,220 |
| Mar 27, 2026 | 3.55 | 3.62 | 3.54 | 3.62 | 3.59 | -0.28% | 6,286 |
| Mar 26, 2026 | 3.61 | 3.66 | 3.59 | 3.63 | 3.60 | 0.55% | 14,395 |
| Mar 25, 2026 | 3.56 | 3.63 | 3.56 | 3.61 | 3.58 | 1.40% | 6,600 |
| Mar 24, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.53 | -2.73% | 15,358 |
| Mar 23, 2026 | 3.64 | 3.66 | 3.58 | 3.66 | 3.63 | - | 17,542 |
| Mar 20, 2026 | 3.71 | 3.73 | 3.66 | 3.66 | 3.63 | -3.94% | 13,042 |
| Mar 19, 2026 | 3.69 | 3.81 | 3.68 | 3.81 | 3.78 | 1.33% | 2,375 |
| Mar 18, 2026 | 3.66 | 3.83 | 3.66 | 3.76 | 3.73 | 2.17% | 10,442 |
| Mar 17, 2026 | 3.77 | 3.78 | 3.68 | 3.68 | 3.65 | -1.08% | 13,406 |
| Mar 16, 2026 | 3.82 | 3.82 | 3.68 | 3.72 | 3.69 | -2.62% | 7,862 |
| Mar 13, 2026 | 3.75 | 3.84 | 3.68 | 3.82 | 3.79 | - | 8,321 |
| Mar 12, 2026 | 3.66 | 3.83 | 3.66 | 3.82 | 3.79 | 3.80% | 6,294 |
| Mar 11, 2026 | 3.62 | 3.73 | 3.62 | 3.68 | 3.65 | 2.51% | 3,777 |
| Mar 10, 2026 | 3.63 | 3.84 | 3.59 | 3.59 | 3.56 | -1.64% | 17,856 |
| Mar 9, 2026 | 3.68 | 3.80 | 3.62 | 3.65 | 3.62 | -2.41% | 10,838 |
| Mar 6, 2026 | 3.77 | 3.80 | 3.67 | 3.74 | 3.71 | -0.53% | 26,827 |
| Mar 5, 2026 | 3.81 | 3.81 | 3.76 | 3.76 | 3.73 | -2.34% | 4,771 |
| Mar 4, 2026 | 3.78 | 3.85 | 3.75 | 3.85 | 3.82 | 1.32% | 8,218 |
| Mar 3, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.77 | -0.52% | 9,080 |
| Mar 2, 2026 | 3.80 | 3.88 | 3.78 | 3.82 | 3.79 | 0.53% | 17,988 |
| Feb 27, 2026 | 3.84 | 3.84 | 3.75 | 3.80 | 3.77 | 1.06% | 5,936 |
| Feb 26, 2026 | 3.82 | 3.82 | 3.72 | 3.76 | 3.73 | -0.27% | 12,972 |
| Feb 25, 2026 | 3.75 | 3.77 | 3.70 | 3.77 | 3.74 | 1.34% | 8,490 |
| Feb 24, 2026 | 3.76 | 3.77 | 3.72 | 3.72 | 3.69 | -0.53% | 6,530 |
| Feb 23, 2026 | 3.88 | 3.88 | 3.72 | 3.74 | 3.71 | -2.86% | 14,459 |
| Feb 20, 2026 | 3.92 | 3.93 | 3.84 | 3.85 | 3.82 | -2.04% | 5,703 |
| Feb 19, 2026 | 3.86 | 3.93 | 3.75 | 3.93 | 3.90 | 1.81% | 33,497 |
| Feb 18, 2026 | 3.81 | 3.89 | 3.81 | 3.86 | 3.83 | 3.76% | 13,531 |
| Feb 17, 2026 | 3.83 | 3.89 | 3.71 | 3.72 | 3.69 | 5.98% | 41,229 |
| Feb 13, 2026 | 3.48 | 3.62 | 3.40 | 3.51 | 3.48 | -0.28% | 6,735 |
| Feb 12, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.49 | -0.85% | 4,324 |
| Feb 11, 2026 | 3.58 | 3.71 | 3.40 | 3.55 | 3.52 | 0.85% | 35,036 |
| Feb 10, 2026 | 3.56 | 3.69 | 3.52 | 3.52 | 3.49 | -1.95% | 31,627 |
| Feb 9, 2026 | 3.84 | 3.84 | 3.54 | 3.59 | 3.56 | -6.02% | 22,954 |
| Feb 6, 2026 | 3.62 | 3.88 | 3.62 | 3.82 | 3.79 | 7.30% | 27,355 |
| Feb 5, 2026 | 3.69 | 3.72 | 3.55 | 3.56 | 3.53 | -3.26% | 13,482 |
| Feb 4, 2026 | 3.65 | 3.75 | 3.56 | 3.68 | 3.65 | 3.37% | 13,839 |