AmeriServ Financial Inc. (ASRV)
NASDAQ: ASRV
· Real-Time Price · USD
3.00
0.06 (2.04%)
At close: Aug 15, 2025, 11:49 AM
ASRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.03% | 2,376 |
| Aug 13, 2025 | 2.91 | 2.94 | 2.91 | 2.91 | 2.91 | 0.00% | 7,900 |
| Aug 12, 2025 | 2.90 | 3.15 | 2.90 | 2.91 | 2.91 | -0.68% | 11,800 |
| Aug 11, 2025 | 2.90 | 2.93 | 2.90 | 2.93 | 2.93 | 1.03% | 3,360 |
| Aug 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 701 |
| Aug 7, 2025 | 2.85 | 2.92 | 2.81 | 2.92 | 2.92 | 0.69% | 5,400 |
| Aug 6, 2025 | 2.88 | 2.91 | 2.88 | 2.90 | 2.90 | -0.34% | 22,600 |
| Aug 5, 2025 | 2.83 | 2.91 | 2.82 | 2.91 | 2.91 | 0.00% | 18,100 |
| Aug 4, 2025 | 2.90 | 2.92 | 2.85 | 2.91 | 2.91 | -0.68% | 17,300 |
| Aug 1, 2025 | 2.70 | 2.93 | 2.70 | 2.93 | 2.90 | 4.27% | 61,321 |
| Jul 31, 2025 | 2.80 | 2.81 | 2.64 | 2.81 | 2.78 | 0.36% | 32,429 |
| Jul 30, 2025 | 2.89 | 2.89 | 2.80 | 2.80 | 2.77 | -1.41% | 3,100 |
| Jul 29, 2025 | 2.77 | 2.92 | 2.77 | 2.84 | 2.81 | 1.43% | 10,814 |
| Jul 28, 2025 | 2.95 | 2.99 | 2.73 | 2.80 | 2.77 | -2.78% | 28,329 |
| Jul 25, 2025 | 2.95 | 2.95 | 2.87 | 2.88 | 2.85 | -2.70% | 7,000 |
| Jul 24, 2025 | 3.14 | 3.14 | 2.93 | 2.96 | 2.93 | -4.21% | 16,734 |
| Jul 23, 2025 | 3.13 | 3.13 | 3.04 | 3.09 | 3.06 | 0.65% | 6,100 |
| Jul 22, 2025 | 3.17 | 3.20 | 3.07 | 3.07 | 3.04 | -1.60% | 22,437 |
| Jul 21, 2025 | 3.10 | 3.28 | 3.10 | 3.12 | 3.09 | 1.30% | 68,641 |
| Jul 18, 2025 | 3.25 | 3.25 | 3.05 | 3.08 | 3.05 | -0.65% | 12,000 |