NASDAQ : ASRV
AmeriServ Financial, Inc. — Price history
Financials · Banks - Regional · United States
Last price 4.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 83.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AmeriServ Financial, Inc. (ASRV) closed at 4.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.9 | 4.98 | 4.541 | 4.63 | 43,439 | -5.12% |
| 2026-10-30 | 4.88 | 4.94 | 4.5 | 4.91 | 18,782 | -0.41% |
| 2026-10-29 | 4.84 | 4.93 | 4.84 | 4.93 | 1,264 | +0.61% |
| 2026-10-28 | 4.71 | 4.9 | 4.66 | 4.9 | 34,456 | +4.70% |
| 2026-10-27 | 4.67 | 4.77 | 4.65 | 4.68 | 17,710 | +0.65% |
| 2026-10-26 | 4.71 | 4.77 | 4.53 | 4.65 | 34,437 | -2.52% |
| 2026-10-23 | 4.77 | 4.77 | 4.51 | 4.77 | 28,677 | +0.00% |
| 2026-10-22 | 4.71 | 4.77 | 4.66 | 4.77 | 10,143 | +1.06% |
| 2026-10-21 | 4.557 | 4.77 | 4.557 | 4.72 | 20,411 | +1.07% |
| 2026-10-20 | 4.42 | 4.71 | 4.42 | 4.67 | 7,745 | +6.62% |
| 2026-10-19 | 4.46 | 4.526 | 4.35 | 4.38 | 4,737 | -3.52% |
| 2026-10-16 | 4.6 | 4.65 | 4.54 | 4.54 | 31,311 | +1.79% |
| 2026-10-15 | 4.48 | 4.63 | 4.46 | 4.46 | 7,985 | -1.98% |
| 2026-10-14 | 4.335 | 4.55 | 4.32 | 4.55 | 13,133 | +4.60% |
| 2026-10-13 | 4.2 | 4.5 | 4.2 | 4.35 | 8,186 | +4.32% |
| 2026-10-12 | 4.35 | 4.5 | 4.17 | 4.17 | 40,015 | -5.01% |
| 2026-10-09 | 4.48 | 4.48 | 4.39 | 4.39 | 5,597 | -1.35% |
| 2026-10-08 | 4.48 | 4.49 | 4.405 | 4.45 | 10,516 | -0.67% |
| 2026-10-07 | 4.515 | 4.655 | 4.48 | 4.48 | 11,578 | +1.82% |
| 2026-10-06 | 4.4 | 4.49 | 4.35 | 4.4 | 32,578 | -0.45% |
| 2026-10-05 | 4.6 | 4.77 | 4.42 | 4.42 | 14,728 | -4.84% |
| 2026-10-02 | 4.41 | 4.651 | 4.35 | 4.645 | 12,245 | +4.38% |
| 2026-10-01 | 4.62 | 4.685 | 4.4 | 4.45 | 9,900 | -3.47% |
| 2026-09-30 | 4.66 | 4.769 | 4.61 | 4.61 | 5,725 | -2.33% |
| 2026-09-29 | 4.758 | 4.758 | 4.66 | 4.72 | 6,398 | +2.61% |
| 2026-09-28 | 4.715 | 4.715 | 4.511 | 4.6 | 6,260 | -1.71% |
| 2026-09-25 | 4.67 | 4.83 | 4.5 | 4.68 | 26,937 | +0.21% |
| 2026-09-24 | 4.651 | 4.75 | 4.63 | 4.67 | 11,835 | -0.64% |
| 2026-09-23 | 4.52 | 4.7 | 4.52 | 4.7 | 6,054 | +3.75% |
| 2026-09-22 | 4.66 | 4.77 | 4.53 | 4.53 | 9,108 | -2.58% |
| 2026-09-21 | 4.88 | 4.88 | 4.64 | 4.65 | 8,766 | -2.92% |
| 2026-09-18 | 4.66 | 4.842 | 4.65 | 4.79 | 29,949 | +1.91% |
| 2026-09-17 | 4.92 | 4.92 | 4.65 | 4.7 | 18,209 | -3.69% |
| 2026-09-16 | 4.85 | 5.08 | 4.85 | 4.88 | 35,272 | +1.04% |
| 2026-09-15 | 4.99 | 4.99 | 4.83 | 4.83 | 1,816 | +0.42% |
| 2026-09-14 | 4.92 | 5.055 | 4.8 | 4.81 | 6,323 | -1.64% |
| 2026-09-11 | 4.95 | 5.06 | 4.84 | 4.89 | 6,620 | -1.21% |
| 2026-09-10 | 4.7 | 4.95 | 4.7 | 4.95 | 15,459 | +5.10% |
| 2026-09-09 | 4.66 | 4.8 | 4.605 | 4.71 | 9,019 | +1.29% |
| 2026-09-08 | 5.06 | 5.06 | 4.6 | 4.65 | 38,671 | -8.10% |
| 2026-09-04 | 5.06 | 5.08 | 4.7 | 5.06 | 15,342 | -0.20% |
| 2026-09-03 | 4.83 | 5.07 | 4.83 | 5.07 | 11,233 | +4.97% |
| 2026-09-02 | 5.054 | 5.08 | 4.77 | 4.83 | 13,421 | -2.62% |
| 2026-09-01 | 4.82 | 4.98 | 4.82 | 4.96 | 6,757 | +2.69% |
| 2026-08-31 | 4.5 | 4.88 | 4.5 | 4.83 | 15,131 | +0.63% |
| 2026-08-28 | 4.85 | 5.07 | 4.8 | 4.8 | 3,845 | -1.03% |
| 2026-08-27 | 5.1 | 5.1 | 4.85 | 4.85 | 14,253 | -4.53% |
| 2026-08-26 | 4.975 | 5.08 | 4.91 | 5.08 | 12,406 | +2.63% |
| 2026-08-25 | 4.8 | 5.04 | 4.72 | 4.95 | 21,127 | +2.91% |
| 2026-08-24 | 5.01 | 5.01 | 4.81 | 4.81 | 19,098 | -4.18% |
| 2026-08-21 | 5 | 5.06 | 4.94 | 5.02 | 7,057 | +0.40% |
| 2026-08-20 | 4.98 | 5.074 | 4.9 | 5 | 6,082 | +1.01% |
| 2026-08-19 | 5.09 | 5.16 | 4.94 | 4.95 | 16,336 | -1.59% |
| 2026-08-18 | 5.26 | 5.381 | 5.01 | 5.03 | 25,524 | -4.01% |
| 2026-08-17 | 5.08 | 5.26 | 4.96 | 5.24 | 56,925 | +4.59% |
| 2026-08-14 | 5.015 | 5.13 | 5.01 | 5.01 | 34,878 | +0.00% |
| 2026-08-13 | 4.98 | 5.03 | 4.92 | 5.01 | 7,636 | +0.80% |
| 2026-08-12 | 4.95 | 5.11 | 4.91 | 4.97 | 47,981 | +2.47% |
| 2026-08-11 | 5.1 | 5.1 | 4.66 | 4.85 | 24,395 | -6.01% |
| 2026-08-10 | 5.01 | 5.19 | 4.95 | 5.16 | 49,832 | +4.88% |
| 2026-08-07 | 4.8 | 5.13 | 4.694 | 4.92 | 58,033 | +2.71% |
| 2026-08-06 | 4.62 | 4.8 | 4.62 | 4.79 | 29,673 | +3.68% |
| 2026-08-05 | 4.455 | 4.64 | 4.336 | 4.62 | 34,636 | +5.00% |
| 2026-08-04 | 4.63 | 4.63 | 4.3 | 4.4 | 26,225 | -4.97% |
| 2026-08-03 | 4.5 | 4.64 | 4.5 | 4.63 | 19,925 | +1.98% |
| 2026-07-31 | 4.507 | 4.57 | 4.44 | 4.57 | 4,748 | +0.00% |
| 2026-07-30 | 4.5 | 4.585 | 4.285 | 4.57 | 18,945 | +1.56% |
| 2026-07-29 | 4.49 | 4.5 | 4.24 | 4.5 | 19,608 | +0.67% |
| 2026-07-28 | 4.14 | 4.47 | 4.08 | 4.47 | 53,298 | +6.68% |
| 2026-07-27 | 4.4 | 4.49 | 4 | 4.19 | 35,964 | -3.46% |
| 2026-07-24 | 4.27 | 4.34 | 4.156 | 4.34 | 23,164 | +4.58% |
| 2026-07-23 | 4.17 | 4.22 | 4.11 | 4.15 | 13,461 | +0.24% |
| 2026-07-22 | 3.94 | 4.14 | 3.92 | 4.14 | 37,488 | +5.34% |
| 2026-07-21 | 3.945 | 4 | 3.855 | 3.93 | 70,009 | +1.55% |
| 2026-07-20 | 3.86 | 3.94 | 3.86 | 3.87 | 7,868 | -0.77% |
| 2026-07-17 | 3.92 | 3.92 | 3.794 | 3.9 | 4,170 | +0.26% |
| 2026-07-16 | 3.8 | 3.91 | 3.8 | 3.89 | 14,227 | +1.83% |
| 2026-07-15 | 3.81 | 3.86 | 3.81 | 3.82 | 3,706 | -0.26% |
| 2026-07-14 | 3.805 | 3.84 | 3.805 | 3.83 | 10,477 | +0.26% |
| 2026-07-13 | 3.83 | 3.9 | 3.77 | 3.82 | 7,281 | -0.26% |
| 2026-07-10 | 3.76 | 3.83 | 3.76 | 3.83 | 2,096 | +0.26% |
| 2026-07-09 | 3.8 | 3.82 | 3.76 | 3.82 | 7,000 | +0.53% |
| 2026-07-08 | 3.8 | 3.81 | 3.76 | 3.8 | 6,880 | +0.53% |
| 2026-07-07 | 3.8 | 3.876 | 3.78 | 3.78 | 12,852 | -1.56% |
| 2026-07-06 | 3.9 | 3.92 | 3.81 | 3.84 | 9,634 | -1.03% |
| 2026-07-02 | 3.78 | 3.88 | 3.78 | 3.88 | 4,009 | +2.11% |
| 2026-07-01 | 3.93 | 3.93 | 3.8 | 3.8 | 7,441 | -2.06% |
| 2026-06-30 | 3.84 | 3.96 | 3.775 | 3.88 | 9,983 | +0.52% |
| 2026-06-29 | 3.92 | 3.95 | 3.792 | 3.86 | 5,347 | -1.03% |
| 2026-06-26 | 3.809 | 3.9 | 3.77 | 3.9 | 30,965 | +2.09% |
| 2026-06-25 | 3.84 | 3.84 | 3.78 | 3.82 | 14,481 | +1.06% |
| 2026-06-24 | 3.77 | 3.83 | 3.75 | 3.78 | 8,572 | -1.05% |
| 2026-06-23 | 3.8 | 3.82 | 3.75 | 3.82 | 24,806 | +1.60% |
| 2026-06-22 | 3.8 | 3.86 | 3.76 | 3.76 | 3,989 | -3.34% |
| 2026-06-18 | 3.81 | 3.9 | 3.75 | 3.89 | 38,161 | +1.30% |
| 2026-06-17 | 3.75 | 3.85 | 3.75 | 3.84 | 14,515 | +2.40% |
| 2026-06-16 | 3.771 | 3.822 | 3.75 | 3.75 | 5,133 | -1.57% |
| 2026-06-15 | 3.75 | 3.9 | 3.75 | 3.81 | 18,748 | +0.00% |
| 2026-06-12 | 3.77 | 3.88 | 3.73 | 3.81 | 4,553 | +0.00% |
| 2026-06-11 | 3.8 | 3.81 | 3.775 | 3.81 | 1,949 | +1.06% |
| 2026-06-10 | 3.77 | 3.81 | 3.74 | 3.77 | 8,994 | +0.27% |
| 2026-06-09 | 3.75 | 3.82 | 3.73 | 3.76 | 27,708 | +2.17% |
| 2026-06-08 | 3.72 | 3.74 | 3.68 | 3.68 | 6,883 | -1.60% |
| 2026-06-05 | 3.748 | 3.76 | 3.68 | 3.74 | 8,730 | -1.06% |
| 2026-06-04 | 3.765 | 3.8 | 3.765 | 3.78 | 2,140 | +0.80% |
| 2026-06-03 | 3.755 | 3.76 | 3.72 | 3.75 | 4,175 | +0.81% |
| 2026-06-02 | 3.8 | 3.8 | 3.72 | 3.72 | 9,214 | -2.36% |
| 2026-06-01 | 3.745 | 3.81 | 3.71 | 3.81 | 4,658 | +2.97% |
| 2026-05-29 | 3.71 | 3.81 | 3.68 | 3.7 | 2,885 | -2.89% |
| 2026-05-28 | 3.8 | 3.81 | 3.6 | 3.81 | 6,701 | -0.52% |
| 2026-05-27 | 3.76 | 3.83 | 3.59 | 3.83 | 18,970 | +0.79% |
| 2026-05-26 | 3.85 | 3.9 | 3.8 | 3.8 | 20,075 | -3.31% |
| 2026-05-22 | 3.91 | 3.93 | 3.8 | 3.93 | 3,136 | +0.51% |
| 2026-05-21 | 3.76 | 3.91 | 3.76 | 3.91 | 4,361 | -1.01% |
| 2026-05-20 | 3.86 | 3.95 | 3.849 | 3.95 | 6,092 | +2.60% |
| 2026-05-19 | 3.85 | 3.9 | 3.849 | 3.85 | 26,845 | -0.26% |
| 2026-05-18 | 3.88 | 3.97 | 3.855 | 3.86 | 15,927 | +0.78% |
| 2026-05-15 | 3.88 | 3.97 | 3.81 | 3.83 | 4,313 | -1.03% |
| 2026-05-14 | 3.8 | 3.87 | 3.8 | 3.87 | 9,767 | +3.20% |
| 2026-05-13 | 3.7 | 3.82 | 3.7 | 3.75 | 18,688 | +0.00% |