AmeriServ Financial, Inc. - ASRV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	3.03	2.97	2.97	3.03	2.91	7,148
August 14, 2025	2.9	2.94	2.94	2.94	2.9	2,300
August 13, 2025	2.91	2.91	2.91	2.94	2.91	7,900
August 12, 2025	2.9	2.91	2.91	3.15	2.9	11,800
August 11, 2025	2.9	2.93	2.93	2.93	2.9	3,360
August 08, 2025	2.9	2.9	2.9	2.9	2.9	701
August 07, 2025	2.85	2.92	2.92	2.92	2.81	5,400
August 06, 2025	2.88	2.9	2.9	2.91	2.88	22,600
August 05, 2025	2.83	2.91	2.91	2.91	2.82	18,100
August 04, 2025	2.9	2.91	2.91	2.92	2.85	17,300
August 01, 2025	2.7	2.93	2.9	2.93	2.7	61,321
July 31, 2025	2.8	2.81	2.78	2.81	2.64	32,429
July 30, 2025	2.89	2.8	2.77	2.89	2.8	3,100
July 29, 2025	2.77	2.84	2.81	2.92	2.77	10,814
July 28, 2025	2.95	2.8	2.77	2.99	2.73	28,329
July 25, 2025	2.95	2.88	2.85	2.95	2.87	7,000
July 24, 2025	3.14	2.96	2.93	3.14	2.93	16,734
July 23, 2025	3.13	3.09	3.06	3.13	3.04	6,100
July 22, 2025	3.17	3.07	3.04	3.2	3.07	22,437
July 21, 2025	3.1	3.12	3.09	3.28	3.1	68,641
July 18, 2025	3.25	3.08	3.05	3.25	3.05	12,000
July 17, 2025	3.2	3.1	3.07	3.24	3.1	20,803
July 16, 2025	3.13	3.17	3.14	3.19	3.09	65,600
July 15, 2025	3.12	3.15	3.15	3.32	3.12	10,323
July 14, 2025	3.09	3.2	3.2	3.21	3.09	22,715
July 11, 2025	3.23	3.14	3.14	3.25	3.11	6,300
July 10, 2025	3.32	3.29	3.29	3.33	3.21	38,906
July 09, 2025	3.27	3.3	3.3	3.33	3.27	17,027
July 08, 2025	3.28	3.25	3.25	3.42	3.25	40,400
July 07, 2025	3.09	3.22	3.22	3.28	3.06	79,500
July 03, 2025	3.04	3.07	3.07	3.09	3.04	37,433
July 02, 2025	2.94	3.02	3.02	3.08	2.94	68,700
July 01, 2025	3.04	3.04	3.04	3.08	3.02	14,200
June 30, 2025	2.99	3.04	3.04	3.04	2.97	82,400
June 27, 2025	3	2.97	2.97	3	2.94	21,234
June 26, 2025	2.94	2.97	2.97	2.97	2.9	6,600
June 25, 2025	2.98	2.96	2.96	2.98	2.83	20,900
June 24, 2025	2.92	2.99	2.99	2.99	2.92	52,100
June 23, 2025	2.91	2.99	2.99	2.99	2.85	33,100
June 20, 2025	2.9	2.94	2.94	2.94	2.9	29,300
June 18, 2025	2.85	2.92	2.92	2.92	2.84	27,000
June 17, 2025	2.86	2.93	2.93	2.93	2.77	52,328
June 16, 2025	2.7	2.8	2.8	2.82	2.7	26,026
June 13, 2025	2.9	2.71	2.71	2.91	2.71	36,140
June 12, 2025	2.98	2.9	2.9	2.98	2.89	11,326
June 11, 2025	2.9	2.93	2.93	2.98	2.87	89,500
June 10, 2025	2.99	2.87	2.87	2.99	2.82	28,500
June 09, 2025	3	2.9	2.9	3	2.89	8,534
June 06, 2025	2.87	2.99	2.99	3	2.87	12,818
June 05, 2025	2.83	2.91	2.91	2.92	2.83	9,600
June 04, 2025	2.96	2.9	2.9	3.03	2.81	28,310
June 03, 2025	2.94	2.96	2.96	3	2.94	27,812
June 02, 2025	2.78	2.92	2.92	2.95	2.78	22,200
May 30, 2025	2.72	2.81	2.81	2.82	2.72	26,200
May 29, 2025	2.64	2.8	2.8	2.8	2.64	19,006
May 28, 2025	2.7	2.72	2.72	2.73	2.69	11,935
May 27, 2025	2.67	2.7	2.7	2.72	2.59	49,420
May 23, 2025	2.48	2.62	2.62	2.63	2.48	34,300
May 22, 2025	2.63	2.6	2.6	2.63	2.56	24,600
May 21, 2025	2.55	2.55	2.55	2.56	2.54	15,058

AmeriServ Financial, Inc. (ASRV) NASDAQ