AmeriServ Financial, Inc. (ASRV)
NASDAQ: ASRV · Real-Time Price · USD
3.790
+0.080 (2.16%)
At close: Apr 28, 2026, 4:00 PM EDT
3.790
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
AmeriServ Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.75 | 3.83 | 3.75 | 3.83 | - | 3.23% | 3,563 |
| Apr 27, 2026 | 3.79 | 3.84 | 3.65 | 3.71 | 3.71 | -4.63% | 16,759 |
| Apr 24, 2026 | 3.81 | 3.89 | 3.80 | 3.89 | 3.89 | -1.02% | 1,993 |
| Apr 23, 2026 | 3.90 | 3.96 | 3.83 | 3.93 | 3.93 | -0.76% | 4,495 |
| Apr 22, 2026 | 3.91 | 3.96 | 3.82 | 3.96 | 3.96 | 1.02% | 5,662 |
| Apr 21, 2026 | 3.90 | 4.00 | 3.82 | 3.92 | 3.92 | 0.77% | 25,999 |
| Apr 20, 2026 | 3.99 | 4.00 | 3.89 | 3.89 | 3.89 | -1.27% | 14,499 |
| Apr 17, 2026 | 4.00 | 4.00 | 3.86 | 3.94 | 3.94 | -2.48% | 24,084 |
| Apr 16, 2026 | 3.91 | 4.04 | 3.83 | 4.04 | 4.04 | 3.86% | 19,534 |
| Apr 15, 2026 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | 1.30% | 12,110 |
| Apr 14, 2026 | 3.75 | 3.84 | 3.65 | 3.84 | 3.84 | 1.86% | 18,719 |
| Apr 13, 2026 | 3.82 | 3.82 | 3.70 | 3.77 | 3.77 | 1.62% | 13,591 |
| Apr 10, 2026 | 3.66 | 3.82 | 3.66 | 3.71 | 3.71 | 0.54% | 6,811 |
| Apr 9, 2026 | 3.80 | 3.80 | 3.60 | 3.69 | 3.69 | -1.07% | 8,246 |
| Apr 8, 2026 | 3.66 | 3.82 | 3.66 | 3.73 | 3.73 | 0.81% | 24,725 |
| Apr 7, 2026 | 3.72 | 3.72 | 3.65 | 3.70 | 3.70 | 1.93% | 12,488 |
| Apr 6, 2026 | 3.64 | 3.72 | 3.61 | 3.63 | 3.63 | -2.16% | 8,345 |
| Apr 2, 2026 | 3.64 | 3.71 | 3.57 | 3.71 | 3.71 | 2.77% | 9,770 |
| Apr 1, 2026 | 3.66 | 3.66 | 3.59 | 3.61 | 3.61 | -0.28% | 6,815 |
| Mar 31, 2026 | 3.63 | 3.66 | 3.59 | 3.62 | 3.62 | - | 19,927 |
| Mar 30, 2026 | 3.66 | 3.70 | 3.56 | 3.62 | 3.62 | - | 12,220 |
| Mar 27, 2026 | 3.55 | 3.62 | 3.54 | 3.62 | 3.62 | -0.28% | 6,286 |
| Mar 26, 2026 | 3.61 | 3.66 | 3.59 | 3.63 | 3.63 | 0.55% | 14,387 |
| Mar 25, 2026 | 3.56 | 3.63 | 3.56 | 3.61 | 3.61 | 1.40% | 6,600 |
| Mar 24, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.56 | -2.73% | 15,358 |
| Mar 23, 2026 | 3.64 | 3.66 | 3.58 | 3.66 | 3.66 | - | 17,542 |
| Mar 20, 2026 | 3.71 | 3.73 | 3.66 | 3.66 | 3.66 | -3.94% | 13,024 |
| Mar 19, 2026 | 3.69 | 3.81 | 3.68 | 3.81 | 3.81 | 1.33% | 2,374 |
| Mar 18, 2026 | 3.66 | 3.83 | 3.66 | 3.76 | 3.76 | 2.17% | 10,442 |
| Mar 17, 2026 | 3.77 | 3.78 | 3.68 | 3.68 | 3.68 | -1.08% | 13,406 |
| Mar 16, 2026 | 3.82 | 3.82 | 3.68 | 3.72 | 3.72 | -2.62% | 7,862 |
| Mar 13, 2026 | 3.75 | 3.84 | 3.68 | 3.82 | 3.82 | - | 8,321 |
| Mar 12, 2026 | 3.66 | 3.83 | 3.66 | 3.82 | 3.82 | 3.80% | 6,294 |
| Mar 11, 2026 | 3.62 | 3.73 | 3.62 | 3.68 | 3.68 | 2.51% | 3,777 |
| Mar 10, 2026 | 3.63 | 3.84 | 3.59 | 3.59 | 3.59 | -1.64% | 17,856 |
| Mar 9, 2026 | 3.68 | 3.80 | 3.62 | 3.65 | 3.65 | -2.41% | 10,838 |
| Mar 6, 2026 | 3.77 | 3.80 | 3.67 | 3.74 | 3.74 | -0.53% | 26,827 |
| Mar 5, 2026 | 3.81 | 3.81 | 3.76 | 3.76 | 3.76 | -2.34% | 4,771 |
| Mar 4, 2026 | 3.78 | 3.85 | 3.75 | 3.85 | 3.85 | 1.32% | 8,198 |
| Mar 3, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.80 | -0.52% | 9,080 |
| Mar 2, 2026 | 3.80 | 3.88 | 3.78 | 3.82 | 3.82 | 0.53% | 17,988 |
| Feb 27, 2026 | 3.84 | 3.84 | 3.75 | 3.80 | 3.80 | 1.06% | 5,936 |
| Feb 26, 2026 | 3.82 | 3.82 | 3.72 | 3.76 | 3.76 | -0.27% | 12,970 |
| Feb 25, 2026 | 3.75 | 3.77 | 3.70 | 3.77 | 3.77 | 1.34% | 8,490 |
| Feb 24, 2026 | 3.76 | 3.77 | 3.72 | 3.72 | 3.72 | -0.53% | 6,530 |
| Feb 23, 2026 | 3.88 | 3.88 | 3.72 | 3.74 | 3.74 | -2.86% | 14,438 |
| Feb 20, 2026 | 3.92 | 3.93 | 3.84 | 3.85 | 3.85 | -2.04% | 5,703 |
| Feb 19, 2026 | 3.86 | 3.93 | 3.75 | 3.93 | 3.93 | 1.81% | 33,497 |
| Feb 18, 2026 | 3.81 | 3.89 | 3.81 | 3.86 | 3.86 | 3.76% | 12,493 |
| Feb 17, 2026 | 3.83 | 3.89 | 3.71 | 3.72 | 3.72 | 5.98% | 39,978 |
| Feb 13, 2026 | 3.48 | 3.62 | 3.40 | 3.51 | 3.51 | -0.28% | 6,334 |
| Feb 12, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -0.85% | 4,324 |
| Feb 11, 2026 | 3.58 | 3.71 | 3.40 | 3.55 | 3.55 | 0.85% | 35,036 |
| Feb 10, 2026 | 3.56 | 3.69 | 3.52 | 3.52 | 3.52 | -1.95% | 31,627 |
| Feb 9, 2026 | 3.84 | 3.84 | 3.54 | 3.59 | 3.59 | -6.02% | 22,954 |
| Feb 6, 2026 | 3.62 | 3.88 | 3.62 | 3.82 | 3.82 | 7.30% | 27,355 |
| Feb 5, 2026 | 3.69 | 3.72 | 3.55 | 3.56 | 3.56 | -3.26% | 13,432 |
| Feb 4, 2026 | 3.65 | 3.75 | 3.56 | 3.68 | 3.68 | 3.37% | 13,839 |
| Feb 3, 2026 | 3.50 | 3.73 | 3.50 | 3.56 | 3.56 | 0.28% | 25,029 |
| Feb 2, 2026 | 3.30 | 3.60 | 3.29 | 3.55 | 3.55 | 7.58% | 83,017 |
| Jan 30, 2026 | 3.29 | 3.30 | 3.29 | 3.30 | 3.27 | - | 20,700 |
| Jan 29, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.27 | - | 14,807 |
| Jan 28, 2026 | 3.28 | 3.30 | 3.20 | 3.30 | 3.27 | 1.54% | 37,772 |
| Jan 27, 2026 | 3.22 | 3.30 | 3.21 | 3.25 | 3.22 | 0.62% | 18,949 |
| Jan 26, 2026 | 3.26 | 3.29 | 3.23 | 3.23 | 3.20 | -1.82% | 20,421 |
| Jan 23, 2026 | 3.30 | 3.30 | 3.23 | 3.29 | 3.26 | - | 11,457 |
| Jan 22, 2026 | 3.27 | 3.30 | 3.27 | 3.29 | 3.26 | 0.61% | 29,875 |
| Jan 21, 2026 | 3.23 | 3.30 | 3.22 | 3.27 | 3.24 | 1.55% | 22,705 |
| Jan 20, 2026 | 3.30 | 3.30 | 3.22 | 3.22 | 3.19 | - | 43,276 |
| Jan 16, 2026 | 3.26 | 3.30 | 3.21 | 3.22 | 3.19 | - | 9,231 |
| Jan 15, 2026 | 3.16 | 3.30 | 3.16 | 3.22 | 3.19 | -0.31% | 22,527 |
| Jan 14, 2026 | 3.15 | 3.23 | 3.14 | 3.23 | 3.20 | 0.94% | 13,560 |
| Jan 13, 2026 | 3.15 | 3.22 | 3.15 | 3.20 | 3.17 | 1.27% | 5,696 |
| Jan 12, 2026 | 3.20 | 3.27 | 3.16 | 3.16 | 3.13 | -3.36% | 9,786 |
| Jan 9, 2026 | 3.23 | 3.27 | 3.13 | 3.27 | 3.24 | 1.24% | 8,094 |
| Jan 8, 2026 | 3.10 | 3.30 | 3.10 | 3.23 | 3.20 | 2.54% | 4,998 |
| Jan 7, 2026 | 3.15 | 3.30 | 3.15 | 3.15 | 3.12 | -0.32% | 28,048 |
| Jan 6, 2026 | 3.26 | 3.27 | 3.16 | 3.16 | 3.13 | -3.66% | 7,191 |
| Jan 5, 2026 | 3.28 | 3.33 | 3.15 | 3.28 | 3.25 | - | 11,492 |
| Jan 2, 2026 | 3.12 | 3.34 | 3.12 | 3.28 | 3.25 | 2.82% | 6,148 |
| Dec 31, 2025 | 3.12 | 3.20 | 3.12 | 3.19 | 3.16 | 1.92% | 22,092 |
| Dec 30, 2025 | 3.16 | 3.20 | 3.13 | 3.13 | 3.10 | -1.88% | 7,560 |
| Dec 29, 2025 | 3.12 | 3.23 | 3.06 | 3.19 | 3.16 | 0.63% | 26,545 |
| Dec 26, 2025 | 3.12 | 3.19 | 3.11 | 3.17 | 3.14 | 2.26% | 14,406 |
| Dec 24, 2025 | 3.14 | 3.17 | 3.10 | 3.10 | 3.07 | - | 3,760 |
| Dec 23, 2025 | 3.02 | 3.14 | 3.01 | 3.10 | 3.07 | 2.99% | 15,260 |
| Dec 22, 2025 | 3.01 | 3.16 | 3.01 | 3.01 | 2.98 | -0.33% | 41,178 |
| Dec 19, 2025 | 3.10 | 3.15 | 3.00 | 3.02 | 2.99 | -2.58% | 26,741 |
| Dec 18, 2025 | 3.15 | 3.15 | 3.10 | 3.10 | 3.07 | - | 6,094 |
| Dec 17, 2025 | 3.13 | 3.16 | 3.10 | 3.10 | 3.07 | - | 26,460 |
| Dec 16, 2025 | 3.14 | 3.19 | 3.10 | 3.10 | 3.07 | -1.90% | 5,691 |
| Dec 15, 2025 | 3.07 | 3.16 | 3.07 | 3.16 | 3.13 | 2.60% | 3,039 |
| Dec 12, 2025 | 3.04 | 3.17 | 3.04 | 3.08 | 3.05 | -0.96% | 8,105 |
| Dec 11, 2025 | 3.10 | 3.13 | 3.08 | 3.11 | 3.08 | - | 13,485 |
| Dec 10, 2025 | 3.08 | 3.14 | 2.99 | 3.11 | 3.08 | 2.64% | 23,844 |
| Dec 9, 2025 | 3.00 | 3.10 | 3.00 | 3.03 | 3.00 | 1.00% | 15,666 |
| Dec 8, 2025 | 3.10 | 3.15 | 3.00 | 3.00 | 2.97 | -5.36% | 34,150 |
| Dec 5, 2025 | 3.08 | 3.18 | 3.08 | 3.17 | 3.14 | 2.92% | 2,495 |
| Dec 4, 2025 | 3.11 | 3.14 | 3.07 | 3.08 | 3.05 | -2.53% | 2,297 |
| Dec 3, 2025 | 3.22 | 3.22 | 3.06 | 3.16 | 3.13 | 3.27% | 4,792 |