AmeriServ Financial Inc. (ASRV)
NASDAQ: ASRV
· Real-Time Price · USD
2.87
-0.18 (-5.90%)
At close: Sep 05, 2025, 3:59 PM
2.82
-1.74%
After-hours: Sep 05, 2025, 06:05 PM EDT
ASRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.96 | 2.96 | 2.85 | 2.87 | 2.87 | -5.90% | 12,648 |
| Sep 4, 2025 | 3.08 | 3.08 | 2.95 | 3.05 | 3.05 | 2.35% | 6,800 |
| Sep 3, 2025 | 2.93 | 3.10 | 2.93 | 2.98 | 2.98 | -1.65% | 9,415 |
| Sep 2, 2025 | 3.04 | 3.04 | 2.90 | 3.03 | 3.03 | 1.68% | 8,126 |
| Aug 29, 2025 | 2.95 | 2.98 | 2.93 | 2.98 | 2.98 | -2.61% | 16,400 |
| Aug 28, 2025 | 3.02 | 3.09 | 2.95 | 3.06 | 3.06 | -0.33% | 3,100 |
| Aug 27, 2025 | 3.00 | 3.09 | 3.00 | 3.07 | 3.07 | 0.66% | 8,800 |
| Aug 26, 2025 | 3.06 | 3.09 | 3.05 | 3.05 | 3.05 | 0.00% | 3,738 |
| Aug 25, 2025 | 3.00 | 3.07 | 3.00 | 3.05 | 3.05 | 1.67% | 10,734 |
| Aug 22, 2025 | 2.96 | 3.05 | 2.96 | 3.00 | 3.00 | 1.69% | 2,000 |
| Aug 21, 2025 | 2.91 | 2.98 | 2.90 | 2.95 | 2.95 | -2.96% | 4,200 |
| Aug 20, 2025 | 2.97 | 3.04 | 2.91 | 3.04 | 3.04 | 1.67% | 9,904 |
| Aug 19, 2025 | 3.06 | 3.06 | 2.96 | 2.99 | 2.99 | -0.99% | 4,403 |
| Aug 18, 2025 | 3.02 | 3.14 | 2.96 | 3.02 | 3.02 | 1.68% | 12,700 |
| Aug 15, 2025 | 3.03 | 3.03 | 2.91 | 2.97 | 2.97 | 1.02% | 7,148 |
| Aug 14, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.03% | 2,300 |
| 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 |