U.S. markets closed

AmeriServ Financial, Inc. (ASRV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.9000-0.4500 (-10.34%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20214.04004.15003.75003.90003.9000400,800
Feb 25, 20214.80005.34004.01004.35004.35005,798,300
Feb 24, 20214.06004.15004.05004.11004.110037,400
Feb 23, 20214.04004.10003.88004.03004.030029,800
Feb 22, 20213.95004.10003.91004.06004.060043,100
Feb 19, 20213.73003.93003.73003.92003.920022,100
Feb 18, 20213.80003.83003.76003.76003.760012,200
Feb 17, 20213.99004.00003.84003.84003.840010,200
Feb 16, 20214.00004.00003.95003.96003.960016,400
Feb 12, 20213.94003.95003.88003.93003.93004,500
Feb 11, 20213.87003.95003.79003.91003.910048,800
Feb 10, 20213.81003.92003.69003.88003.880063,000
Feb 09, 20213.71003.91003.62003.86003.860035,000
Feb 08, 20213.86003.89003.67003.77003.770043,800
Feb 05, 20213.69004.08003.65003.89003.8900177,300
Feb 05, 20210.025 Dividend
Feb 04, 20213.47003.70003.41003.66003.635024,900
Feb 03, 20213.46003.50003.41003.41003.38676,500
Feb 02, 20213.46003.46003.41003.41003.38672,000
Feb 01, 20213.40003.46003.39003.42003.39664,700
Jan 29, 20213.44003.47003.39003.40003.376822,600
Jan 28, 20213.35003.44003.35003.41003.38677,500
Jan 27, 20213.47003.47003.35003.36003.33708,200
Jan 26, 20213.49003.49003.47003.47003.44636,800
Jan 25, 20213.52003.57003.38003.51003.486018,000
Jan 22, 20213.45003.58003.40003.58003.55554,600
Jan 21, 20213.49003.49003.47003.47003.44632,200
Jan 20, 20213.48003.58003.47003.48003.45628,500
Jan 19, 20213.58003.58003.42003.50003.47618,900
Jan 15, 20213.31003.80003.31003.61003.585326,100
Jan 14, 20213.30003.43003.30003.40003.376813,000
Jan 13, 20213.31003.33003.26003.30003.277510,600
Jan 12, 20213.27003.33003.24003.30003.27758,800
Jan 11, 20213.22003.27003.20003.26003.237712,400
Jan 08, 20213.28003.29003.28003.28003.257613,700
Jan 07, 20213.16003.27003.16003.27003.24774,400
Jan 06, 20213.13003.28003.10003.18003.158320,100
Jan 05, 20213.12003.12003.05003.09003.06895,600
Jan 04, 20213.14003.24003.10003.10003.07883,500
Dec 31, 20203.19003.19003.13003.13003.10861,000
Dec 30, 20203.22003.22003.10003.18003.158312,100
Dec 29, 20203.24003.24003.19003.21003.18814,700
Dec 28, 20203.34003.34003.20003.24003.217927,100
Dec 24, 20203.22003.30003.22003.30003.27757,300
Dec 23, 20203.27003.34003.20003.25003.227813,400
Dec 22, 20203.11003.19003.11003.19003.168212,200
Dec 21, 20203.09003.30003.09003.11003.088825,200
Dec 18, 20203.35003.40003.15003.15003.128522,600
Dec 17, 20203.30003.40003.30003.40003.37688,300
Dec 16, 20203.36003.36003.31003.31003.28742,500
Dec 15, 20203.37003.37003.29003.30003.277511,600
Dec 14, 20203.30003.40003.30003.35003.32717,500
Dec 11, 20203.22003.30003.22003.27003.24774,900
Dec 10, 20203.26003.29003.23003.23003.20796,200
Dec 09, 20203.22003.28003.22003.23003.207921,700
Dec 08, 20203.24003.31003.24003.25003.22781,700
Dec 07, 20203.25003.25003.20003.24003.21791,900
Dec 04, 20203.39003.39003.24003.24003.21793,200
Dec 03, 20203.34003.34003.26003.33003.30732,400
Dec 02, 20203.16003.34003.16003.34003.31721,800
Dec 01, 20203.35003.38003.29003.30003.27758,600
Nov 30, 20203.22003.30003.12003.28003.257620,100
Nov 27, 20203.11003.25003.08003.18003.15835,500
Nov 25, 20203.24003.24003.07003.09003.068917,800
Nov 24, 20203.11003.20003.10003.17003.148321,300
Nov 23, 20203.01003.24003.00003.08003.05906,300
Nov 20, 20203.07003.15003.00003.01002.989412,500
Nov 19, 20203.02003.25003.00003.17003.148319,900
Nov 18, 20203.05003.06003.00003.01002.98949,700
Nov 17, 20203.09003.10002.91003.00002.979524,000
Nov 16, 20203.03003.24003.02003.18003.158310,300
Nov 13, 20203.00003.12003.00003.12003.09873,600
Nov 12, 20203.02003.06002.99003.02002.999410,800
Nov 11, 20203.04003.07002.97002.97002.94975,300
Nov 10, 20203.05003.15002.98003.05003.029228,000
Nov 09, 20202.85003.08002.85003.04003.019238,200
Nov 06, 20202.78002.85002.76002.76002.741110,400
Nov 05, 20202.84002.88002.76002.82002.80076,800
Nov 04, 20202.83002.89002.69002.83002.810712,300
Nov 03, 20202.70002.86002.65002.82002.80078,100
Nov 02, 20202.76002.79002.70002.79002.77098,000
Oct 30, 20202.82002.82002.74002.76002.74119,800
Oct 30, 20200.025 Dividend
Oct 29, 20202.75002.81002.75002.78002.73626,200
Oct 28, 20202.82002.82002.73002.75002.70679,000
Oct 27, 20202.88002.88002.79002.79002.7460900
Oct 26, 20202.93003.00002.81002.90002.85435,600
Oct 23, 20202.91002.98002.76002.93002.883818,500
Oct 22, 20202.86002.98002.86002.92002.874018,200
Oct 21, 20202.97002.97002.81002.87002.824833,400
Oct 20, 20202.99003.02002.99003.01002.962612,900
Oct 19, 20202.88002.95002.85002.90002.85437,600
Oct 16, 20202.99003.05002.99003.02002.972447,500
Oct 15, 20202.92002.95002.92002.95002.90355,200
Oct 14, 20202.88002.90002.88002.90002.85432,300
Oct 13, 20202.87002.87002.87002.87002.82482,300
Oct 12, 20202.91002.95002.89002.91002.86412,900
Oct 09, 20202.87002.95002.86002.88002.83463,700
Oct 08, 20202.88002.88002.85002.88002.83463,500
Oct 07, 20202.69002.90002.69002.88002.83463,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...