AmeriServ Financial Inc. (ASRV)
2.50
0.09 (3.73%)
At close: Mar 27, 2025, 3:59 PM
2.51
0.28%
After-hours: Mar 27, 2025, 06:34 PM EDT
ASRV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 2.36 | 2.42 | 2.36 | 2.41 | 0.06 | 2.55% | 2,978 |
| Mar 25, 2025 | 2.37 | 2.55 | 2.35 | 2.35 | -0.07 | -2.89% | 34,200 |
| Mar 24, 2025 | 2.40 | 2.52 | 2.38 | 2.42 | 0.02 | 0.83% | 21,120 |
| Mar 21, 2025 | 2.43 | 2.46 | 2.35 | 2.40 | -0.05 | -2.04% | 28,700 |
| Mar 20, 2025 | 2.41 | 2.49 | 2.40 | 2.45 | -0.04 | -1.61% | 1,700 |
| Mar 19, 2025 | 2.43 | 2.50 | 2.39 | 2.49 | 0.03 | 1.22% | 10,102 |
| Mar 18, 2025 | 2.43 | 2.49 | 2.40 | 2.46 | 0.03 | 1.23% | 7,527 |
| Mar 17, 2025 | 2.42 | 2.53 | 2.37 | 2.43 | -0.02 | -0.82% | 64,000 |
| Mar 14, 2025 | 2.40 | 2.50 | 2.37 | 2.45 | 0.07 | 2.94% | 14,700 |
| Mar 13, 2025 | 2.46 | 2.46 | 2.35 | 2.38 | -0.07 | -2.86% | 18,548 |
| Mar 12, 2025 | 2.45 | 2.49 | 2.44 | 2.45 | 0.03 | 1.24% | 56,500 |
| Mar 11, 2025 | 2.54 | 2.54 | 2.42 | 2.42 | -0.15 | -5.84% | 27,234 |
| Mar 10, 2025 | 2.56 | 2.60 | 2.51 | 2.57 | 0.01 | 0.39% | 19,910 |
| Mar 7, 2025 | 2.56 | 2.57 | 2.55 | 2.56 | -0.03 | -1.16% | 5,246 |
| Mar 6, 2025 | 2.40 | 2.60 | 2.40 | 2.59 | 0.10 | 4.02% | 14,735 |
| Mar 5, 2025 | 2.46 | 2.51 | 2.46 | 2.49 | 0.05 | 2.05% | 4,200 |
| Mar 4, 2025 | 2.52 | 2.52 | 2.44 | 2.44 | -0.08 | -3.17% | 9,900 |
| Mar 3, 2025 | 2.56 | 2.62 | 2.52 | 2.52 | -0.08 | -3.08% | 3,600 |
| Feb 28, 2025 | 2.56 | 2.60 | 2.52 | 2.60 | 0.03 | 1.17% | 3,000 |
| Feb 27, 2025 | 2.52 | 2.58 | 2.50 | 2.57 | 0.02 | 0.78% | 22,217 |
| Feb 26, 2025 | 2.59 | 2.60 | 2.50 | 2.55 | -0.04 | -1.54% | 43,200 |
| Feb 25, 2025 | 2.61 | 2.62 | 2.59 | 2.59 | 0.02 | 0.78% | 9,900 |
| Feb 24, 2025 | 2.60 | 2.60 | 2.51 | 2.57 | 0.00 | 0.00% | 12,528 |
| Feb 21, 2025 | 2.67 | 2.67 | 2.57 | 2.57 | -0.06 | -2.28% | 4,900 |
| Feb 20, 2025 | 2.64 | 2.66 | 2.59 | 2.63 | 0.00 | 0.00% | 16,701 |
| Feb 19, 2025 | 2.62 | 2.68 | 2.59 | 2.63 | 0.04 | 1.54% | 17,780 |
| Feb 18, 2025 | 2.72 | 2.74 | 2.59 | 2.59 | -0.01 | -0.38% | 33,300 |
| Feb 14, 2025 | 2.64 | 2.71 | 2.59 | 2.60 | -0.03 | -1.14% | 66,411 |
| Feb 13, 2025 | 2.70 | 2.70 | 2.55 | 2.63 | 0.09 | 3.54% | 9,739 |
| Feb 12, 2025 | 2.65 | 2.78 | 2.54 | 2.54 | -0.12 | -4.51% | 8,145 |
| Feb 11, 2025 | 2.79 | 2.79 | 2.66 | 2.66 | -0.04 | -1.48% | 2,706 |
| Feb 10, 2025 | 2.70 | 2.70 | 2.66 | 2.70 | -0.01 | -0.37% | 1,033 |
| Feb 7, 2025 | 2.80 | 2.81 | 2.70 | 2.71 | -0.09 | -3.21% | 1,428 |
| Feb 6, 2025 | 2.76 | 2.82 | 2.70 | 2.80 | 0.05 | 1.82% | 2,000 |
| Feb 5, 2025 | 2.67 | 2.83 | 2.67 | 2.75 | 0.09 | 3.38% | 3,628 |
| Feb 4, 2025 | 2.69 | 2.80 | 2.66 | 2.66 | 0.00 | 0.00% | 2,702 |
| Feb 3, 2025 | 2.70 | 2.85 | 2.57 | 2.66 | -0.05 | -1.85% | 14,943 |
| Jan 31, 2025 | 2.71 | 2.87 | 2.70 | 2.71 | 0.01 | 0.37% | 10,134 |
| Jan 30, 2025 | 2.77 | 2.80 | 2.70 | 2.70 | -0.02 | -0.74% | 1,600 |
| Jan 29, 2025 | 2.71 | 2.81 | 2.71 | 2.72 | 0.00 | 0.00% | 2,846 |
| Jan 28, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 0.01 | 0.37% | 332 |
| Jan 27, 2025 | 2.70 | 2.80 | 2.70 | 2.71 | 0.00 | 0.00% | 3,349 |
| Jan 24, 2025 | 2.71 | 2.71 | 2.64 | 2.71 | 0.01 | 0.37% | 1,419 |
| Jan 23, 2025 | 2.63 | 2.70 | 2.61 | 2.70 | 0.07 | 2.66% | 2,022 |
| Jan 22, 2025 | 2.77 | 2.79 | 2.62 | 2.63 | -0.07 | -2.59% | 5,101 |
| Jan 21, 2025 | 2.72 | 2.80 | 2.70 | 2.70 | -0.05 | -1.82% | 9,000 |
| Jan 17, 2025 | 2.75 | 2.76 | 2.75 | 2.75 | -0.01 | -0.36% | 3,743 |
| Jan 16, 2025 | 2.76 | 2.77 | 2.74 | 2.76 | 0.03 | 1.10% | 2,417 |
| Jan 15, 2025 | 2.74 | 2.78 | 2.66 | 2.73 | 0.05 | 1.87% | 6,700 |
| Jan 14, 2025 | 2.76 | 2.76 | 2.68 | 2.68 | 0.02 | 0.75% | 3,454 |