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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	3.01	3.01	3.01	3.31	2.96	36,200
October 16, 2025	3.34	3.05	3.05	3.34	2.91	217,500
October 15, 2025	2.99	3	3	3	2.9	5,100
October 14, 2025	2.9	2.99	2.99	3.1	2.86	8,615
October 13, 2025	2.97	2.91	2.91	2.97	2.91	4,505
October 10, 2025	3.03	2.93	2.93	3.03	2.93	4,300
October 09, 2025	2.96	3.05	3.05	3.05	2.95	47,100
October 08, 2025	3.02	3	3	3.02	2.95	3,636
October 07, 2025	3.01	3.02	3.02	3.04	2.94	16,300
October 06, 2025	2.88	3	3	3.02	2.88	20,132
October 03, 2025	2.87	2.93	2.93	2.93	2.87	3,037
October 02, 2025	2.87	2.87	2.87	2.89	2.87	5,432
October 01, 2025	2.89	2.89	2.89	2.89	2.89	600
September 30, 2025	3.01	2.9	2.9	3.02	2.9	6,626
September 29, 2025	2.93	2.98	2.98	3.01	2.88	26,544
September 26, 2025	2.86	2.93	2.93	2.94	2.85	11,829
September 25, 2025	2.92	2.86	2.86	2.92	2.86	7,709
September 24, 2025	2.85	2.91	2.91	2.92	2.85	7,515
September 23, 2025	2.94	2.85	2.85	2.95	2.85	43,400
September 22, 2025	2.91	2.86	2.86	2.95	2.85	28,800
September 19, 2025	2.93	2.88	2.88	2.95	2.83	18,218
September 18, 2025	2.97	2.86	2.86	2.97	2.86	37,100
September 17, 2025	2.93	3.01	3.01	3.07	2.93	8,200
September 16, 2025	2.93	3.04	3.04	3.04	2.93	6,943
September 15, 2025	2.88	2.96	2.96	2.97	2.84	15,178
September 12, 2025	2.8	2.87	2.87	2.91	2.8	5,000
September 11, 2025	2.82	2.85	2.85	2.93	2.81	11,524
September 10, 2025	2.84	2.83	2.83	2.86	2.83	3,000
September 09, 2025	2.86	2.92	2.92	2.92	2.83	5,021
September 08, 2025	2.86	2.86	2.86	2.93	2.86	6,400
September 05, 2025	2.96	2.87	2.87	2.96	2.85	12,648
September 04, 2025	3.08	3.05	3.05	3.08	2.95	6,800
September 03, 2025	2.93	2.98	2.98	3.1	2.93	9,415
September 02, 2025	3.04	3.03	3.03	3.04	2.9	8,126
August 29, 2025	2.93	2.98	2.98	2.98	2.91	16,260
August 28, 2025	3.02	3.06	3.06	3.09	2.95	3,100
August 27, 2025	3	3.07	3.07	3.09	3	8,800
August 26, 2025	3.06	3.05	3.05	3.09	3.05	3,738
August 25, 2025	3	3.05	3.05	3.07	3	10,734
August 22, 2025	2.96	3	3	3.05	2.96	2,000
August 21, 2025	2.91	2.95	2.95	2.98	2.9	4,200
August 20, 2025	2.97	3.04	3.04	3.04	2.91	9,904
August 19, 2025	3.06	2.99	2.99	3.06	2.96	4,403
August 18, 2025	3.02	3.02	3.02	3.14	2.96	12,700
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

AmeriServ Financial, Inc. (ASRV) NASDAQ