NasdaqGM - Delayed Quote
USD
AmeriServ Financial, Inc. (ASRV)
4.8100
-0.0700
(-1.43%)
At close: November 6 at 4:00:01 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
4.9400
4.9400
4.7300
4.8100
4.8100
6,200
Nov 5, 2026
4.6500
4.9400
4.5900
4.8800
4.8800
18,500
Nov 4, 2026
4.5600
4.7900
4.5600
4.7700
4.7700
17,100
Nov 3, 2026
4.6500
4.9000
4.5400
4.5400
4.5400
25,700
Nov 2, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 2, 2026
4.9000
4.9800
4.5400
4.6300
4.6300
43,400
Oct 30, 2026
4.8800
4.9400
4.5000
4.9100
4.8800
18,800
Oct 29, 2026
4.8400
4.9300
4.8400
4.9300
4.8999
1,300
Oct 28, 2026
4.7100
4.9000
4.6600
4.9000
4.8701
34,500
Oct 27, 2026
4.6700
4.7700
4.6500
4.6800
4.6514
17,700
Oct 26, 2026
4.7100
4.7700
4.5300
4.6500
4.6216
34,400
Oct 23, 2026
4.7700
4.7700
4.5100
4.7700
4.7409
28,700
Oct 22, 2026
4.7100
4.7700
4.6600
4.7700
4.7409
10,100
Oct 21, 2026
4.5600
4.7700
4.5600
4.7200
4.6912
20,400
Oct 20, 2026
4.4200
4.7100
4.4200
4.6700
4.6415
7,700
Oct 19, 2026
4.4600
4.5300
4.3500
4.3800
4.3532
4,700
Oct 16, 2026
4.6000
4.6500
4.5400
4.5400
4.5123
31,300
Oct 15, 2026
4.4800
4.6300
4.4600
4.4600
4.4327
8,000
Oct 14, 2026
4.3400
4.5500
4.3200
4.5500
4.5222
13,100
Oct 13, 2026
4.2000
4.5000
4.2000
4.3500
4.3234
8,200
Oct 12, 2026
4.3500
4.5000
4.1700
4.1700
4.1445
40,000
Oct 9, 2026
4.4800
4.4800
4.3900
4.3900
4.3632
5,600
Oct 8, 2026
4.4800
4.4900
4.4100
4.4500
4.4228
10,500
Oct 7, 2026
4.5200
4.6600
4.4800
4.4800
4.4526
11,600
Oct 6, 2026
4.4000
4.4900
4.3500
4.4000
4.3731
32,600
Oct 5, 2026
4.6000
4.7700
4.4200
4.4200
4.3930
14,700
Oct 2, 2026
4.4100
4.6500
4.3500
4.6500
4.6216
12,200
Oct 1, 2026
4.6200
4.6900
4.4000
4.4500
4.4228
9,900
Sep 30, 2026
4.6600
4.7700
4.6100
4.6100
4.5818
5,700
Sep 29, 2026
4.7600
4.7600
4.6600
4.7200
4.6912
6,400
Sep 28, 2026
4.7200
4.7200
4.5100
4.6000
4.5719
6,300
Sep 25, 2026
4.6700
4.8300
4.5000
4.6800
4.6514
26,900
Sep 24, 2026
4.6500
4.7500
4.6300
4.6700
4.6415
11,800
Sep 23, 2026
4.5200
4.7000
4.5200
4.7000
4.6713
6,100
Sep 22, 2026
4.6600
4.7700
4.5300
4.5300
4.5023
9,100
Sep 21, 2026
4.8800
4.8800
4.6400
4.6500
4.6216
8,800
Sep 18, 2026
4.6600
4.8400
4.6500
4.7900
4.7607
29,900
Sep 17, 2026
4.9200
4.9200
4.6500
4.7000
4.6713
18,200
Sep 16, 2026
4.8500
5.0800
4.8500
4.8800
4.8502
35,300
Sep 15, 2026
4.9900
4.9900
4.8300
4.8300
4.8005
1,800
Sep 14, 2026
4.9200
5.0600
4.8000
4.8100
4.7806
6,300
Sep 11, 2026
4.9500
5.0600
4.8400
4.8900
4.8601
6,600
Sep 10, 2026
4.7000
4.9500
4.7000
4.9500
4.9198
15,500
Sep 9, 2026
4.6600
4.8000
4.6100
4.7100
4.6812
9,000
Sep 8, 2026
5.0600
5.0600
4.6000
4.6500
4.6216
38,600
Sep 4, 2026
5.0600
5.0800
4.7000
5.0600
5.0291
15,300
Sep 3, 2026
4.8300
5.0700
4.8300
5.0700
5.0390
11,200
Sep 2, 2026
5.0500
5.0800
4.7700
4.8300
4.8005
13,400
Sep 1, 2026
4.8200
4.9800
4.8200
4.9600
4.9297
6,800
Aug 31, 2026
4.5000
4.8800
4.5000
4.8300
4.8005
15,100
Aug 28, 2026
4.8500
5.0700
4.8000
4.8000
4.7707
3,800
Aug 27, 2026
5.1000
5.1000
4.8500
4.8500
4.8204
14,300
Aug 26, 2026
4.9800
5.0800
4.9100
5.0800
5.0490
12,400
Aug 25, 2026
4.8000
5.0400
4.7200
4.9500
4.9198
21,100
Aug 24, 2026
5.0100
5.0100
4.8100
4.8100
4.7806
19,100
Aug 21, 2026
5.0000
5.0600
4.9400
5.0200
4.9893
7,100
Aug 20, 2026
4.9800
5.0700
4.9000
5.0000
4.9694
6,100
Aug 19, 2026
5.0900
5.1600
4.9400
4.9500
4.9198
16,300
Aug 18, 2026
5.2600
5.3800
5.0100
5.0300
4.9993
25,500
Aug 17, 2026
5.0800
5.2600
4.9600
5.2400
5.2080
56,900
Aug 14, 2026
5.0200
5.1300
5.0100
5.0100
4.9794
34,900
Aug 13, 2026
4.9800
5.0300
4.9200
5.0100
4.9794
7,600
Aug 12, 2026
4.9500
5.1100
4.9100
4.9700
4.9396
48,000
Aug 11, 2026
5.1000
5.1000
4.6600
4.8500
4.8204
24,400
Aug 10, 2026
5.0100
5.1900
4.9500
5.1600
5.1285
49,700
Aug 7, 2026
4.8000
5.1300
4.6900
4.9200
4.8899
58,000
Aug 6, 2026
4.6200
4.8000
4.6200
4.7900
4.7607
29,700
Aug 5, 2026
4.4600
4.6400
4.3400
4.6200
4.5918
34,600
Aug 4, 2026
4.6300
4.6300
4.3000
4.4000
4.3731
26,200
Aug 3, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
4.5000
4.6400
4.5000
4.6300
4.6017
19,900
Jul 31, 2026
4.5100
4.5700
4.4400
4.5700
4.5123
4,700
Jul 30, 2026
4.5000
4.5900
4.2900
4.5700
4.5123
18,900
Jul 29, 2026
4.4900
4.5000
4.2400
4.5000
4.4431
19,600
Jul 28, 2026
4.1400
4.4700
4.0800
4.4700
4.4135
53,300
Jul 27, 2026
4.4000
4.4900
4.0000
4.1900
4.1371
36,000
Jul 24, 2026
4.2700
4.3400
4.1600
4.3400
4.2852
23,200
Jul 23, 2026
4.1700
4.2200
4.1100
4.1500
4.0976
13,500
Jul 22, 2026
3.9400
4.1400
3.9200
4.1400
4.0877
37,500
Jul 21, 2026
3.9500
4.0000
3.8600
3.9300
3.8803
70,000
Jul 20, 2026
3.8600
3.9400
3.8600
3.8700
3.8211
7,900
Jul 17, 2026
3.9200
3.9200
3.7900
3.9000
3.8507
4,200
Jul 16, 2026
3.8000
3.9100
3.8000
3.8900
3.8409
14,200
Jul 15, 2026
3.8100
3.8600
3.8100
3.8200
3.7717
3,700
Jul 14, 2026
3.8100
3.8400
3.8100
3.8300
3.7816
10,500
Jul 13, 2026
3.8300
3.9000
3.7700
3.8200
3.7717
7,300
Jul 10, 2026
3.7600
3.8300
3.7600
3.8300
3.7816
2,100
Jul 9, 2026
3.8000
3.8200
3.7600
3.8200
3.7717
7,000
Jul 8, 2026
3.8000
3.8100
3.7600
3.8000
3.7520
6,900
Jul 7, 2026
3.8000
3.8800
3.7800
3.7800
3.7322
12,900
Jul 6, 2026
3.9000
3.9200
3.8100
3.8400
3.7915
9,600
Jul 2, 2026
3.7800
3.8800
3.7800
3.8800
3.8310
4,000
Jul 1, 2026
3.9300
3.9300
3.8000
3.8000
3.7520
7,400
Jun 30, 2026
3.8400
3.9600
3.7800
3.8800
3.8310
10,000
Jun 29, 2026
3.9200
3.9500
3.7900
3.8600
3.8112
5,300
Jun 26, 2026
3.8100
3.9000
3.7700
3.9000
3.8507
31,000
Jun 25, 2026
3.8400
3.8400
3.7800
3.8200
3.7717
14,500
Jun 24, 2026
3.7700
3.8300
3.7500
3.7800
3.7322
8,600
Jun 23, 2026
3.8000
3.8200
3.7500
3.8200
3.7717
24,800
Jun 22, 2026
3.8000
3.8600
3.7600
3.7600
3.7125
4,000
Jun 18, 2026
3.8100
3.9000
3.7500
3.8900
3.8409
38,200
Jun 17, 2026
3.7500
3.8500
3.7500
3.8400
3.7915
14,500
Jun 16, 2026
3.7700
3.8200
3.7500
3.7500
3.7026
5,100
Jun 15, 2026
3.7500
3.9000
3.7500
3.8100
3.7619
18,700
Jun 12, 2026
3.7700
3.8800
3.7300
3.8100
3.7619
4,600
Jun 11, 2026
3.8000
3.8100
3.7800
3.8100
3.7619
1,900
Jun 10, 2026
3.7700
3.8100
3.7400
3.7700
3.7224
9,000
Jun 9, 2026
3.7500
3.8200
3.7300
3.7600
3.7125
27,700
Jun 8, 2026
3.7200
3.7400
3.6800
3.6800
3.6335
6,900
Jun 5, 2026
3.7500
3.7600
3.6800
3.7400
3.6927
8,700
Jun 4, 2026
3.7700
3.8000
3.7700
3.7800
3.7322
2,100
Jun 3, 2026
3.7600
3.7600
3.7200
3.7500
3.7026
4,200
Jun 2, 2026
3.8000
3.8000
3.7200
3.7200
3.6730
9,200
Jun 1, 2026
3.7500
3.8100
3.7100
3.8100
3.7619
4,700
May 29, 2026
3.7100
3.8100
3.6800
3.7000
3.6533
2,900
May 28, 2026
3.8000
3.8100
3.6000
3.8100
3.7619
6,700
May 27, 2026
3.7600
3.8300
3.5900
3.8300
3.7816
19,000
May 26, 2026
3.8500
3.9000
3.8000
3.8000
3.7520
20,100
May 22, 2026
3.9100
3.9300
3.8000
3.9300
3.8803
3,100
May 21, 2026
3.7600
3.9100
3.7600
3.9100
3.8606
4,400
May 20, 2026
3.8600
3.9500
3.8500
3.9500
3.9001
6,100
May 19, 2026
3.8500
3.9000
3.8500
3.8500
3.8014
26,800
May 18, 2026
3.8800
3.9700
3.8600
3.8600
3.8112
15,900
May 15, 2026
3.8800
3.9700
3.8100
3.8300
3.7816
4,300
May 14, 2026
3.8000
3.8700
3.8000
3.8700
3.8211
9,800
May 13, 2026
3.7000
3.8200
3.7000
3.7500
3.7026
18,700
May 12, 2026
3.7400
3.7800
3.7200
3.7500
3.7026
8,300
May 11, 2026
3.6500
3.7500
3.6000
3.6900
3.6434
10,200
May 8, 2026
3.8200
3.8200
3.6500
3.6500
3.6039
20,700
May 7, 2026
3.7400
3.8700
3.6200
3.7800
3.7322
23,100
May 6, 2026
3.8400
3.8400
3.7900
3.7900
3.7421
10,900
May 5, 2026
3.9300
3.9600
3.7600
3.7600
3.7125
6,800
May 4, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
3.9600
3.9600
3.8900
3.9000
3.8507
7,500
May 1, 2026
3.9800
3.9800
3.7400
3.9700
3.8902
4,400
Apr 30, 2026
3.7600
3.9700
3.6700
3.9600
3.8804
18,800
Apr 29, 2026
3.7600
3.8700
3.7600
3.8000
3.7236
5,600
Apr 28, 2026
3.7500
3.8300
3.7500
3.7900
3.7138
4,000
Apr 27, 2026
3.7900
3.8400
3.6500
3.7100
3.6354
16,800
Apr 24, 2026
3.8100
3.8900
3.8000
3.8900
3.8118
2,000
Apr 23, 2026
3.9000
3.9600
3.8300
3.9300
3.8510
4,500
Apr 22, 2026
3.9100
3.9600
3.8200
3.9600
3.8804
5,700
Apr 21, 2026
3.9000
4.0000
3.8200
3.9200
3.8412
26,000
Apr 20, 2026
3.9900
4.0000
3.8900
3.8900
3.8118
14,500
Apr 17, 2026
4.0000
4.0000
3.8600
3.9400
3.8608
24,100
Apr 16, 2026
3.9100
4.0400
3.8300
4.0400
3.9588
19,500
Apr 15, 2026
3.8000
3.8900
3.8000
3.8900
3.8118
12,100
Apr 14, 2026
3.7500
3.8400
3.6500
3.8400
3.7628
18,700
Apr 13, 2026
3.8200
3.8200
3.7000
3.7700
3.6942
13,600
Apr 10, 2026
3.6600
3.8200
3.6600
3.7100
3.6354
6,800
Apr 9, 2026
3.8000
3.8000
3.6000
3.6900
3.6158
8,200
Apr 8, 2026
3.6600
3.8200
3.6600
3.7300
3.6550
24,700
Apr 7, 2026
3.7200
3.7200
3.6500
3.7000
3.6256
12,500
Apr 6, 2026
3.6400
3.7200
3.6100
3.6300
3.5571
8,300
Apr 2, 2026
3.6400
3.7100
3.5700
3.7100
3.6354
9,800
Apr 1, 2026
3.6600
3.6600
3.5900
3.6100
3.5375
6,800
Mar 31, 2026
3.6300
3.6600
3.5900
3.6200
3.5473
19,900
Mar 30, 2026
3.6600
3.7000
3.5600
3.6200
3.5473
12,200
Mar 27, 2026
3.5500
3.6200
3.5400
3.6200
3.5473
6,300
Mar 26, 2026
3.6100
3.6600
3.5900
3.6300
3.5571
14,400
Mar 25, 2026
3.5600
3.6300
3.5600
3.6100
3.5375
6,600
Mar 24, 2026
3.6600
3.6600
3.5600
3.5600
3.4885
15,400
Mar 23, 2026
3.6400
3.6600
3.5800
3.6600
3.5865
17,500
Mar 20, 2026
3.7100
3.7300
3.6600
3.6600
3.5865
13,000
Mar 19, 2026
3.6900
3.8100
3.6800
3.8100
3.7334
2,400
Mar 18, 2026
3.6600
3.8300
3.6600
3.7600
3.6844
10,400
Mar 17, 2026
3.7700
3.7800
3.6800
3.6800
3.6060
13,400
Mar 16, 2026
3.8200
3.8200
3.6800
3.7200
3.6452
7,900
Mar 13, 2026
3.7500
3.8400
3.6800
3.8200
3.7432
8,300
Mar 12, 2026
3.6600
3.8300
3.6600
3.8200
3.7432
6,300
Mar 11, 2026
3.6200
3.7300
3.6200
3.6800
3.6060
3,800
Mar 10, 2026
3.6300
3.8400
3.5900
3.5900
3.5179
17,900
Mar 9, 2026
3.6800
3.8000
3.6200
3.6500
3.5767
10,800
Mar 6, 2026
3.7700
3.8000
3.6700
3.7400
3.6648
26,800
Mar 5, 2026
3.8100
3.8100
3.7600
3.7600
3.6844
4,800
Mar 4, 2026
3.7800
3.8500
3.7500
3.8500
3.7726
8,200
Mar 3, 2026
3.8200
3.8400
3.8000
3.8000
3.7236
9,100
Mar 2, 2026
3.8000
3.8800
3.7800
3.8200
3.7432
18,000
Feb 27, 2026
3.8400
3.8400
3.7500
3.8000
3.7236
5,900
Feb 26, 2026
3.8200
3.8200
3.7200
3.7600
3.6844
13,000
Feb 25, 2026
3.7500
3.7700
3.7000
3.7700
3.6942
8,500
Feb 24, 2026
3.7600
3.7700
3.7200
3.7200
3.6452
6,500
Feb 23, 2026
3.8800
3.8800
3.7200
3.7400
3.6648
14,500
Feb 20, 2026
3.9200
3.9300
3.8400
3.8500
3.7726
5,700
Feb 19, 2026
3.8600
3.9300
3.7500
3.9300
3.8510
33,500
Feb 18, 2026
3.8100
3.8900
3.8100
3.8600
3.7824
13,500
Feb 17, 2026
3.8300
3.8900
3.7100
3.7200
3.6452
41,200
Feb 13, 2026
3.4800
3.6200
3.4000
3.5100
3.4395
6,300
Feb 12, 2026
3.5000
3.5200
3.5000
3.5200
3.4493
4,300
Feb 11, 2026
3.5800
3.7100
3.4000
3.5500
3.4787
35,000
Feb 10, 2026
3.5600
3.6900
3.5200
3.5200
3.4493
31,600
Feb 9, 2026
3.8400
3.8400
3.5400
3.5900
3.5179
23,000
Feb 6, 2026
3.6200
3.8800
3.6200
3.8200
3.7432
27,400
Feb 5, 2026
3.6900
3.7200
3.5500
3.5600
3.4885
13,500
Feb 4, 2026
3.6500
3.7500
3.5600
3.6800
3.6060
13,800
Feb 3, 2026
3.5000
3.7300
3.5000
3.5600
3.4885
25,000
Feb 2, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
3.3000
3.6000
3.2900
3.5500
3.4787
83,000
Jan 30, 2026
3.2900
3.3000
3.2900
3.3000
3.2043
20,700
Jan 29, 2026
3.2800
3.3000
3.2800
3.3000
3.2043
14,800
Jan 28, 2026
3.2800
3.3000
3.2000
3.3000
3.2043
37,800
Jan 27, 2026
3.2200
3.3000
3.2100
3.2500
3.1557
18,900
Jan 26, 2026
3.2600
3.2900
3.2300
3.2300
3.1363
20,400
Jan 23, 2026
3.3000
3.3000
3.2300
3.2900
3.1946
11,500
Jan 22, 2026
3.2700
3.3000
3.2700
3.2900
3.1946
29,900
Jan 21, 2026
3.2300
3.3000
3.2200
3.2700
3.1752
22,700
Jan 20, 2026
3.3000
3.3000
3.2200
3.2200
3.1266
43,200
Jan 16, 2026
3.2600
3.3000
3.2100
3.2200
3.1266
9,200
Jan 15, 2026
3.1600
3.3000
3.1600
3.2200
3.1266
22,500
Jan 14, 2026
3.1500
3.2300
3.1400
3.2300
3.1363
13,600
Jan 13, 2026
3.1500
3.2200
3.1500
3.2000
3.1072
5,700
Jan 12, 2026
3.2000
3.2700
3.1600
3.1600
3.0683
9,800
Jan 9, 2026
3.2300
3.2700
3.1300
3.2700
3.1752
8,100
Jan 8, 2026
3.1000
3.3000
3.1000
3.2300
3.1363
5,000
Jan 7, 2026
3.1500
3.3000
3.1500
3.1500
3.0586
28,000
Jan 6, 2026
3.2600
3.2700
3.1600
3.1600
3.0683
7,200
Jan 5, 2026
3.2800
3.3300
3.1500
3.2800
3.1849
11,500
Jan 2, 2026
3.1200
3.3400
3.1200
3.2800
3.1849
6,100
Dec 31, 2025
3.1200
3.2000
3.1200
3.1900
3.0975
22,100
Dec 30, 2025
3.1600
3.2000
3.1300
3.1300
3.0392
7,600
Dec 29, 2025
3.1200
3.2300
3.0600
3.1900
3.0975
26,500
Dec 26, 2025
3.1200
3.1900
3.1100
3.1700
3.0781
14,400
Dec 24, 2025
3.1400
3.1700
3.1000
3.1000
3.0101
3,800
Dec 23, 2025
3.0200
3.1400
3.0100
3.1000
3.0101
15,300
Dec 22, 2025
3.0100
3.1600
3.0100
3.0100
2.9227
41,200
Dec 19, 2025
3.1000
3.1500
3.0000
3.0200
2.9324
26,700
Dec 18, 2025
3.1500
3.1500
3.1000
3.1000
3.0101
6,100
Dec 17, 2025
3.1300
3.1600
3.1000
3.1000
3.0101
26,500
Dec 16, 2025
3.1400
3.1900
3.1000
3.1000
3.0101
5,700
Dec 15, 2025
3.0700
3.1600
3.0700
3.1600
3.0683
3,000
Dec 12, 2025
3.0400
3.1700
3.0400
3.0800
2.9907
8,100
Dec 11, 2025
3.1000
3.1300
3.0800
3.1100
3.0198
13,500
Dec 10, 2025
3.0800
3.1400
2.9900
3.1100
3.0198
23,800
Dec 9, 2025
3.0000
3.1000
3.0000
3.0300
2.9421
15,700
Dec 8, 2025
3.1000
3.1500
3.0000
3.0000
2.9130
34,200
Dec 5, 2025
3.0800
3.1800
3.0800
3.1700
3.0781
2,500
Dec 4, 2025
3.1100
3.1400
3.0700
3.0800
2.9907
2,300
Dec 3, 2025
3.2200
3.2200
3.0600
3.1600
3.0683
4,800
Dec 2, 2025
3.1500
3.1500
3.0500
3.0600
2.9712
8,400
Dec 1, 2025
3.1400
3.1900
3.1000
3.1100
3.0198
26,500
Nov 28, 2025
3.2700
3.2900
3.1100
3.1100
3.0198
1,100
Nov 26, 2025
3.1100
3.2200
3.0900
3.0900
3.0004
33,600
Nov 25, 2025
3.1400
3.2400
3.1400
3.1900
3.0975
12,700
Nov 24, 2025
3.1400
3.2500
3.1400
3.2000
3.1072
41,400
Nov 21, 2025
3.0900
3.1400
3.0900
3.1100
3.0198
14,700
Nov 20, 2025
3.1300
3.1300
3.0800
3.1000
3.0101
6,400
Nov 19, 2025
3.0600
3.1000
3.0600
3.0900
3.0004
7,400
Nov 18, 2025
3.0500
3.1700
2.9700
3.0600
2.9712
31,900
Nov 17, 2025
3.0400
3.3500
3.0300
3.0300
2.9421
85,700
Nov 14, 2025
3.0500
3.1100
2.9600
3.0300
2.9421
39,900
Nov 13, 2025
3.1100
3.1400
3.0500
3.0900
3.0004
7,300
Nov 12, 2025
3.1300
3.2000
3.1000
3.1300
3.0392
19,900
Nov 11, 2025
3.0800
3.1100
3.0400
3.1100
3.0198
22,700
Nov 10, 2025
3.0400
3.1100
3.0300
3.0600
2.9712
28,000
Nov 7, 2025
3.1600
3.1600
3.0300
3.0400
2.9518
15,800
