NasdaqGM - Delayed Quote USD

AmeriServ Financial, Inc. (ASRV)

2.4200
-0.0100
(-0.41%)
At close: May 8 at 4:00:00 PM EDT
2.4200
0.00
(0.00%)
After hours: May 8 at 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20252.40002.44002.40002.42002.42004,429
May 7, 20252.40002.44002.40002.43002.43002,000
May 6, 20252.40002.44002.35002.41002.41002,600
May 5, 2025 0.03 Dividend
May 5, 20252.45002.47002.41002.43002.43009,700
May 2, 20252.47002.51002.42002.44002.410020,300
May 1, 20252.46002.47002.41002.43002.400111,500
Apr 30, 20252.35002.48002.34002.41002.38049,200
Apr 29, 20252.37002.44002.33002.40002.370518,900
Apr 28, 20252.42002.42002.33002.38002.350712,700
Apr 25, 20252.33002.43002.30002.42002.390217,500
Apr 24, 20252.27002.34002.24002.34002.311228,200
Apr 23, 20252.35002.43002.26002.37002.340928,900
Apr 22, 20252.28002.39002.23002.33002.301455,500
Apr 21, 20252.48002.48002.27002.27002.242172,300
Apr 17, 20252.13002.37002.13002.35002.321125,700
Apr 16, 20252.15002.25002.11002.16002.133428,300
Apr 15, 20252.20002.25002.09002.09002.064322,400
Apr 14, 20252.21002.21002.08002.17002.143320,900
Apr 11, 20252.12002.17002.07002.14002.113715,400
Apr 10, 20252.09002.19002.08002.10002.074245,600
Apr 9, 20252.16002.27002.03002.08002.054496,000
Apr 8, 20252.29002.32002.09002.14002.113775,300
Apr 7, 20252.27002.37002.25002.27002.242128,600
Apr 4, 20252.30002.38002.30002.31002.281620,700
Apr 3, 20252.42002.45002.33002.37002.340932,500
Apr 2, 20252.42002.47002.42002.45002.41994,400
Apr 1, 20252.43002.48002.42002.44002.410032,900
Mar 31, 20252.42002.50002.42002.43002.40017,700
Mar 28, 20252.45002.50002.43002.44002.41005,600
Mar 27, 20252.43002.52002.33002.52002.489036,900
Mar 26, 20252.36002.42002.36002.41002.38043,000
Mar 25, 20252.37002.55002.35002.35002.321134,200
Mar 24, 20252.40002.52002.38002.42002.390221,100
Mar 21, 20252.43002.46002.35002.40002.370528,700
Mar 20, 20252.41002.49002.40002.45002.41991,700
Mar 19, 20252.43002.50002.39002.49002.459410,100
Mar 18, 20252.43002.49002.40002.46002.42987,500
Mar 17, 20252.42002.53002.37002.43002.400164,000
Mar 14, 20252.40002.50002.37002.45002.419914,700
Mar 13, 20252.46002.46002.35002.38002.350718,500
Mar 12, 20252.45002.49002.44002.45002.419956,500
Mar 11, 20252.54002.54002.42002.42002.390227,200
Mar 10, 20252.56002.60002.51002.57002.538419,900
Mar 7, 20252.56002.57002.55002.56002.52855,200
Mar 6, 20252.40002.60002.40002.59002.558214,700
Mar 5, 20252.46002.51002.46002.49002.45944,200
Mar 4, 20252.52002.52002.44002.44002.41009,900
Mar 3, 20252.56002.62002.52002.52002.48903,600
Feb 28, 20252.56002.60002.52002.60002.56803,000
Feb 27, 20252.52002.58002.50002.57002.538422,200
Feb 26, 20252.59002.60002.50002.55002.518643,200
Feb 25, 20252.61002.62002.59002.59002.55829,900
Feb 24, 20252.60002.60002.51002.57002.538412,500
Feb 21, 20252.67002.67002.57002.57002.53844,900
Feb 20, 20252.64002.66002.59002.63002.597716,700
Feb 19, 20252.62002.68002.59002.63002.597717,600
Feb 18, 20252.72002.74002.59002.59002.558233,300
Feb 14, 20252.64002.71002.59002.60002.568066,400
Feb 13, 20252.70002.70002.55002.63002.59779,700
Feb 12, 20252.65002.78002.54002.54002.50888,100
Feb 11, 20252.79002.79002.66002.66002.62732,700
Feb 10, 20252.70002.70002.66002.70002.66681,000
Feb 7, 20252.80002.81002.70002.71002.67671,400
Feb 6, 20252.76002.82002.70002.80002.76562,000
Feb 5, 20252.67002.83002.67002.75002.71623,600
Feb 4, 20252.69002.80002.66002.66002.62732,700
Feb 3, 2025 0.03 Dividend
Feb 3, 20252.70002.85002.57002.66002.627314,900
Jan 31, 20252.71002.87002.70002.71002.647010,100
Jan 30, 20252.77002.80002.70002.70002.63731,600
Jan 29, 20252.71002.81002.71002.72002.65682,800
Jan 28, 20252.72002.72002.72002.72002.6568300
Jan 27, 20252.70002.80002.70002.71002.64703,300
Jan 24, 20252.71002.71002.64002.71002.64701,400
Jan 23, 20252.63002.70002.61002.70002.63732,000
Jan 22, 20252.77002.79002.62002.63002.56895,100
Jan 21, 20252.72002.80002.70002.70002.63739,000
Jan 17, 20252.75002.76002.75002.75002.68613,700
Jan 16, 20252.76002.77002.74002.76002.69592,400
Jan 15, 20252.74002.78002.66002.73002.66666,700
Jan 14, 20252.76002.76002.68002.68002.61773,300
Jan 13, 20252.66002.73002.66002.66002.59823,100
Jan 10, 20252.80002.80002.62002.70002.63737,900
Jan 8, 20252.76002.78002.75002.78002.71544,400
Jan 7, 20252.79002.80002.71002.77002.705717,000
Jan 6, 20252.72002.96002.67002.73002.666624,100
Jan 3, 20252.81002.81002.66002.70002.63732,500
Jan 2, 20252.67002.70002.66002.66002.59824,600
Dec 31, 20242.67002.80002.60002.68002.617738,800
Dec 30, 20242.53002.96002.53002.62002.559144,900
Dec 27, 20242.61002.61002.51002.58002.520114,300
Dec 26, 20242.57002.62002.56002.59002.52985,000
Dec 24, 20242.64002.67002.57002.63002.56896,000
Dec 23, 20242.63002.69002.57002.58002.520114,300
Dec 20, 20242.71002.73002.67002.73002.666611,200
Dec 19, 20242.81002.81002.70002.70002.63736,300
Dec 18, 20242.91002.91002.79002.82002.754517,600
Dec 17, 20242.84002.89002.83002.85002.78382,800
Dec 16, 20242.86002.89002.84002.84002.774014,000
Dec 13, 20242.84002.89002.83002.88002.81311,700
Dec 12, 20242.83002.86002.83002.86002.79366,300
Dec 11, 20242.92002.92002.83002.83002.76438,100
Dec 10, 20242.88002.91002.81002.81002.74476,300
Dec 9, 20242.92003.00002.82002.88002.813143,300
Dec 6, 20242.81002.93002.81002.92002.85223,500
Dec 5, 20242.77002.95002.77002.81002.74473,700
Dec 4, 20242.85002.99002.76002.84002.774013,300
Dec 3, 20242.88002.92002.80002.81002.74472,400
Dec 2, 20242.87002.89002.77002.80002.735016,500
Nov 29, 20242.86002.89002.79002.87002.80331,600
Nov 27, 20242.83002.89002.82002.87002.80333,400
Nov 26, 20242.90002.94002.81002.88002.813116,400
Nov 25, 20242.86002.99002.86002.86002.793617,400
Nov 22, 20242.96003.02002.85002.88002.81317,600
Nov 21, 20242.87003.05002.83003.04002.96944,000
Nov 20, 20242.76003.04002.74002.97002.90106,700
Nov 19, 20243.02003.06002.80002.87002.803322,200
Nov 18, 20242.99003.04002.77002.91002.842432,700
Nov 15, 20242.85003.00002.85002.96002.89123,400
Nov 14, 20242.74002.83002.73002.83002.76436,600
Nov 13, 20242.72002.78002.71002.73002.666648,900
Nov 12, 20242.72002.84002.71002.71002.64707,300
Nov 11, 20242.79002.85002.79002.80002.73505,800
Nov 8, 20242.70002.89002.70002.88002.81312,000
Nov 7, 20242.86002.88002.70002.70002.63736,500
Nov 6, 20242.71002.92002.71002.73002.666615,200
Nov 5, 20242.76002.97002.70002.71002.647015,700
Nov 4, 2024 0.03 Dividend
Nov 4, 20242.72002.72002.70002.72002.65684,900
Nov 1, 20242.77002.78002.71002.71002.61776,100
Oct 31, 20242.71002.79002.71002.79002.69509,900
Oct 30, 20242.73002.81002.71002.71002.61776,700
Oct 29, 20242.70002.72002.70002.72002.6274800
Oct 28, 20242.71002.71002.71002.71002.6177700
Oct 25, 20242.75002.77002.75002.77002.6757900
Oct 24, 20242.80002.81002.71002.79002.69509,400
Oct 23, 20242.83003.01002.80002.81002.714318,200
Oct 22, 20243.06003.06002.80002.93002.83033,400
Oct 21, 20243.00003.02003.00003.02002.91726,000
Oct 18, 20242.91002.99002.91002.99002.88822,900
Oct 17, 20242.85002.99002.85002.99002.888211,900
Oct 16, 20242.80002.92002.77002.92002.820615,300
Oct 15, 20242.62002.80002.62002.80002.704721,900
Oct 14, 20242.67002.70002.63002.63002.54054,800
Oct 11, 20242.68002.68002.68002.68002.58881,100
Oct 10, 20242.67002.71002.67002.71002.61774,400
Oct 9, 20242.61002.71002.61002.71002.617718,600
Oct 8, 20242.70002.70002.61002.61002.521215,900
Oct 7, 20242.61002.61002.61002.61002.52121,400
Oct 4, 20242.60002.63002.60002.60002.51151,200
Oct 3, 20242.60002.62002.60002.60002.51153,400
Oct 2, 20242.61002.63002.60002.62002.53081,100
Oct 1, 20242.60002.69002.60002.62002.53083,000
Sep 30, 20242.65002.65002.60002.61002.52123,600
Sep 27, 20242.70002.74002.61002.65002.559817,600
Sep 26, 20242.65002.70002.65002.70002.60815,200
Sep 25, 20242.61002.70002.60002.66002.56945,300
Sep 24, 20242.61002.68002.60002.68002.58887,300
Sep 23, 20242.67002.70002.55002.70002.60816,300
Sep 20, 20242.71002.75002.52002.70002.608155,200
Sep 19, 20242.53002.71002.53002.71002.61777,300
Sep 18, 20242.75002.75002.53002.55002.463211,400
Sep 17, 20242.61002.61002.42002.58002.49229,700
Sep 16, 20242.63002.64002.63002.64002.55011,100
Sep 13, 20242.65002.73002.63002.64002.550113,500
Sep 12, 20242.68002.72002.63002.64002.55014,100
Sep 11, 20242.63002.69002.58002.69002.598410,300
Sep 10, 20242.67002.69002.59002.66002.56946,200
Sep 9, 20242.76002.76002.59002.63002.54057,700
Sep 6, 20242.70002.73002.70002.73002.63712,400
Sep 5, 20242.73002.73002.63002.68002.58883,100
Sep 4, 20242.70002.71002.69002.70002.60818,600
Sep 3, 20242.80002.80002.70002.70002.60816,400
Aug 30, 20242.75002.79002.71002.79002.695025,600
Aug 29, 20242.71002.71002.70002.71002.617728,300
Aug 28, 20242.70002.71002.68002.70002.6081109,200
Aug 27, 20242.66002.73002.66002.67002.579128,800
Aug 26, 20242.68002.72002.64002.70002.608126,600
Aug 23, 20242.58002.67002.56002.65002.559816,900
Aug 22, 20242.48002.54002.48002.54002.45352,300
Aug 21, 20242.47002.54002.46002.48002.39568,600
Aug 20, 20242.48002.48002.31002.45002.366625,200
Aug 19, 20242.34002.48002.32002.45002.366668,100
Aug 16, 20242.28002.40002.28002.34002.26036,100
Aug 15, 20242.28002.36002.28002.28002.20243,300
Aug 14, 20242.29002.35002.29002.31002.23142,500
Aug 13, 20242.38002.38002.28002.29002.212052,000
Aug 12, 20242.36002.36002.31002.31002.23141,300
Aug 9, 20242.37002.49002.30002.36002.279716,300
Aug 8, 20242.30002.41002.25002.27002.192719,400
Aug 7, 20242.31002.31002.30002.30002.22172,600
Aug 6, 20242.32002.35002.29002.29002.21209,300
Aug 5, 2024 0.03 Dividend
Aug 5, 20242.20002.35002.20002.30002.221712,500
Aug 2, 20242.55002.57002.36002.39002.2797112,400
Aug 1, 20242.48002.55002.48002.54002.4227105,500
Jul 31, 20242.57002.57002.51002.51002.39418,100
Jul 30, 20242.58002.58002.55002.55002.43232,000
Jul 29, 20242.56002.56002.55002.56002.44181,700
Jul 26, 20242.56002.58002.56002.58002.46091,400
Jul 25, 20242.60002.69002.52002.52002.403727,800
Jul 24, 20242.56002.62002.55002.62002.49901,900
Jul 23, 20242.56002.65002.56002.62002.499040,300
Jul 22, 20242.53002.57002.49002.57002.45143,000
Jul 19, 20242.51002.59002.51002.57002.451417,500
Jul 18, 20242.56002.60002.50002.55002.432329,400
Jul 17, 20242.45002.58002.35002.58002.460944,700
Jul 16, 20242.43002.56002.43002.44002.327468,800
Jul 15, 20242.37002.43002.30002.32002.212914,900
Jul 12, 20242.25002.44002.25002.37002.260636,200
Jul 11, 20242.22002.33002.22002.31002.20347,600
Jul 10, 20242.28002.37002.27002.27002.165213,100
Jul 9, 20242.25002.32002.25002.32002.21291,600
Jul 8, 20242.38002.42002.29002.29002.184310,600
Jul 5, 20242.39002.42002.36002.41002.29871,400
Jul 3, 20242.40002.40002.40002.40002.2892700
Jul 2, 20242.39002.39002.28002.29002.18433,600
Jul 1, 20242.29002.35002.27002.35002.241512,300
Jun 28, 20242.45002.45002.23002.26002.1557117,600
Jun 27, 20242.46002.46002.36002.40002.28922,300
Jun 26, 20242.42002.42002.36002.36002.25101,800
Jun 25, 20242.37002.37002.37002.37002.26061,500
Jun 24, 20242.41002.44002.36002.38002.27012,000
Jun 21, 20242.37002.48002.37002.48002.365533,800
Jun 20, 20242.31002.43002.31002.36002.25103,600
Jun 18, 20242.42002.48002.32002.33002.222477,000
Jun 17, 20242.45002.45002.38002.43002.31782,200
Jun 14, 20242.40002.52002.40002.50002.384621,500
Jun 13, 20242.39002.47002.32002.35002.2415635,100
Jun 12, 20242.40002.42002.39002.39002.27974,400
Jun 11, 20242.36002.39002.31002.39002.27976,100
Jun 10, 20242.36002.36002.30002.31002.203420,300
Jun 7, 20242.38002.42002.35002.41002.298737,400
Jun 6, 20242.41002.43002.37002.40002.28922,000
Jun 5, 20242.39002.45002.39002.40002.28921,900
Jun 4, 20242.44002.50002.38002.38002.27013,500
Jun 3, 20242.41002.52002.38002.51002.39412,900
May 31, 20242.50002.62002.37002.38002.270117,300
May 30, 20242.65002.81002.38002.44002.327462,100
May 29, 20242.56002.83002.56002.60002.48005,800
May 28, 20242.68002.75002.55002.55002.43239,200
May 24, 20242.84002.84002.67002.68002.55631,700
May 23, 20242.78002.82002.56002.62002.49903,200
May 22, 20242.45002.74002.45002.74002.613524,100
May 21, 20242.81002.90002.50002.50002.384650,000
May 20, 20242.85002.90002.81002.86002.728016,000
May 17, 20242.78002.80002.71002.80002.67076,400
May 16, 20242.70002.75002.67002.75002.62308,700
May 15, 20242.66002.74002.66002.74002.613510,800
May 14, 20242.50002.69002.48002.69002.565822,500
May 13, 20242.65002.70002.53002.67002.546718,200
May 10, 20242.53002.70002.52002.70002.57534,300
May 9, 20242.45002.60002.45002.60002.48009,100

Related Tickers

FSMK 1ST SUMMIT BANCORP of Johnstown, Inc.
27.00
+0.19%
 
CCFN Muncy Columbia Financial Corporation
44.00
-1.68%
 
EFSI Eagle Financial Services, Inc.
30.76
+1.75%
 
PTBS Potomac Bancshares, Inc.
16.20
0.00%
 
FSBC Five Star Bancorp
28.54
+2.29%
 
FUNC First United Corporation
31.53
+2.84%
 
BSRR Sierra Bancorp
27.25
+3.34%
 
WABC Westamerica Bancorporation
49.96
+2.11%
 
CCNE CNB Financial Corporation
22.61
+1.44%
 
FBPA The Farmers Bank of Appomattox
23.71
+1.93%