UK markets closed

AmeriServ Financial, Inc. (ASRV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.9800-0.0100 (-0.25%)
As of 11:56AM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20224.02004.05003.98003.98003.980051,223
10 Aug 20223.92003.99003.92003.99003.99003,200
09 Aug 20223.90003.96003.90003.90003.90003,700
08 Aug 20223.92003.98003.90003.92003.92006,800
05 Aug 20223.90004.02003.90003.94003.94005,500
05 Aug 20220.03 Dividend
04 Aug 20223.99004.02003.93003.95003.920010,200
03 Aug 20224.00004.01003.98003.99003.95973,900
02 Aug 20224.02004.02003.93004.00003.96964,100
01 Aug 20223.96004.00003.96004.00003.96962,700
29 Jul 20223.96004.00003.93003.94003.91013,200
28 Jul 20223.98004.00003.92003.93003.90026,300
27 Jul 20223.92004.00003.92004.00003.96968,200
26 Jul 20223.83003.94003.83003.91003.88032,200
25 Jul 20223.90003.99003.87003.88003.85056,500
22 Jul 20223.86003.92003.86003.92003.8902900
21 Jul 20223.91003.91003.90003.90003.87045,500
20 Jul 20223.83003.97003.83003.90003.87041,500
19 Jul 20223.92003.96003.80003.85003.820851,800
18 Jul 20223.93003.95003.92003.92003.89021,100
15 Jul 20223.89003.94003.89003.92003.89021,800
14 Jul 20224.00004.00003.89003.92003.890228,100
13 Jul 20223.95004.00003.95004.00003.96961,300
12 Jul 20223.92003.94003.90003.92003.89022,200
11 Jul 20223.88004.00003.88003.90003.870434,800
08 Jul 20223.90003.99003.90003.99003.95971,100
07 Jul 20223.97003.99003.93003.95003.920012,000
06 Jul 20223.99003.99003.90003.93003.90021,100
05 Jul 20223.95003.97003.90003.94003.91012,100
01 Jul 20223.94003.97003.90003.92003.89026,100
30 Jun 20223.92003.96003.92003.94003.910141,700
29 Jun 20223.97003.97003.93003.94003.91012,300
28 Jun 20223.97003.97003.94003.94003.910117,000
27 Jun 20223.97003.97003.94003.94003.910130,000
24 Jun 20223.97003.97003.93003.97003.93983,600
23 Jun 20223.95004.02003.92003.93003.900230,600
22 Jun 20223.97004.03003.97003.97003.93985,500
21 Jun 20223.93003.97003.90003.97003.939823,100
17 Jun 20223.96003.97003.93003.93003.90027,100
16 Jun 20224.09004.09003.93003.95003.920052,700
15 Jun 20223.93003.99003.93003.95003.920018,000
14 Jun 20223.95004.03003.93003.93003.900285,600
13 Jun 20223.95003.99003.94003.95003.92002,900
10 Jun 20223.94004.04003.93003.98003.9498111,500
09 Jun 20224.01004.05003.95003.99003.959714,200
08 Jun 20223.98004.07003.98004.04004.00936,100
07 Jun 20224.07004.08004.01004.04004.00938,200
06 Jun 20224.06004.07003.99003.99003.95973,300
03 Jun 20223.94004.04003.94003.99003.95976,800
02 Jun 20223.95004.05003.93003.96003.929928,600
01 Jun 20223.96004.06003.96003.98003.9498900
31 May 20224.01004.01003.98003.98003.94982,200
27 May 20224.08004.08003.98004.01003.97952,800
26 May 20224.01004.04003.97003.99003.95973,900
25 May 20223.97004.05003.97003.97003.93981,400
24 May 20224.07004.07004.01004.01003.979513,000
23 May 20224.05004.08003.95003.99003.95976,300
20 May 20224.01004.02003.96003.98003.949813,700
19 May 20223.99004.01003.93004.00003.969620,500
18 May 20223.98004.05003.98003.99003.95976,200
17 May 20223.98003.98003.96003.96003.92994,000
16 May 20223.95004.00003.95003.98003.949811,000
13 May 20223.98004.05003.95003.98003.94986,300
12 May 20223.98004.02003.96003.98003.949826,900
11 May 20224.00004.01003.98003.98003.949816,100
10 May 20223.98004.02003.98003.99003.959717,500
09 May 20224.03004.03003.98003.99003.959726,600
06 May 20224.05004.05004.00004.00003.969619,700
06 May 20220.03 Dividend
05 May 20224.10004.10004.01004.05003.989510,900
04 May 20224.01004.07003.95004.07004.00925,600
03 May 20223.95004.10003.93004.01003.950123,800
02 May 20223.95003.99003.95003.95003.89103,800
29 Apr 20224.02004.02003.94003.97003.91072,400
28 Apr 20223.94004.03003.94004.01003.95011,600
27 Apr 20223.94003.98003.93003.97003.91074,000
26 Apr 20223.96004.00003.96003.96003.90081,900
25 Apr 20224.10004.10003.93004.00003.94027,000
22 Apr 20224.08004.08004.04004.04003.97963,100
21 Apr 20224.10004.10004.07004.08004.01904,100
20 Apr 20224.14004.14004.08004.08004.01909,300
19 Apr 20224.10004.14004.04004.08004.019055,400
18 Apr 20224.04004.05003.92003.92003.86142,000
14 Apr 20223.96003.97003.94003.97003.91076,800
13 Apr 20223.96004.04003.96003.99003.93046,900
12 Apr 20224.00004.01003.95003.99003.93049,800
11 Apr 20224.01004.01004.00004.01003.95014,000
08 Apr 20224.00004.04004.00004.04003.97963,100
07 Apr 20224.00004.01003.99004.00003.94024,900
06 Apr 20224.05004.05003.99003.99003.93042,300
05 Apr 20224.07004.07003.99003.99003.93043,000
04 Apr 20224.03004.09004.02004.05003.98953,900
01 Apr 20224.14004.15004.03004.06003.99939,200
31 Mar 20224.08004.15004.04004.04003.979612,200
30 Mar 20224.11004.13004.09004.12004.05842,500
29 Mar 20224.07004.15004.07004.08004.01903,600
28 Mar 20224.07004.10004.07004.10004.03872,400
25 Mar 20224.08004.10004.08004.10004.03871,800
24 Mar 20224.11004.11004.11004.11004.0486200
23 Mar 20224.08004.14004.08004.08004.01901,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...