UK Markets close in 21 mins

AmeriServ Financial, Inc. (ASRV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.8500-0.0300 (-0.77%)
As of 9:30AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Oct 20213.85003.85003.85003.85003.85001,347
22 Oct 20214.00004.00003.89003.89003.89005,900
21 Oct 20213.85003.94003.85003.92003.92003,400
20 Oct 20213.88004.00003.88003.89003.89003,800
19 Oct 20213.94003.94003.90003.93003.930013,300
18 Oct 20213.83003.94003.83003.88003.880012,200
15 Oct 20213.82003.87003.80003.82003.820010,600
14 Oct 20213.89003.89003.79003.81003.81002,400
13 Oct 20213.89003.89003.80003.80003.80004,300
12 Oct 20213.85003.85003.83003.84003.84003,600
11 Oct 20213.93003.93003.86003.86003.86003,500
08 Oct 20213.89003.89003.89003.89003.8900600
07 Oct 20213.89003.92003.88003.88003.88005,800
06 Oct 20213.95003.97003.88003.88003.88002,300
05 Oct 20213.91004.00003.91003.99003.99001,300
04 Oct 20213.89003.95003.87003.91003.91006,800
01 Oct 20213.89004.00003.88003.89003.89007,000
30 Sept 20213.89003.91003.86003.88003.88006,500
29 Sept 20213.90003.90003.86003.87003.87008,000
28 Sept 20213.87003.90003.86003.87003.8700252,800
27 Sept 20213.90003.90003.83003.87003.87002,400
24 Sept 20213.93003.93003.86003.88003.88002,100
23 Sept 20213.88003.93003.88003.93003.930012,100
22 Sept 20213.97003.97003.88003.90003.90005,000
21 Sept 20213.93004.00003.84003.90003.90005,300
20 Sept 20214.00004.00003.88003.92003.92004,900
17 Sept 20213.82004.00003.76004.00004.000042,700
16 Sept 20213.81003.92003.76003.88003.88007,800
15 Sept 20213.72003.88003.72003.85003.850019,800
14 Sept 20213.73003.75003.72003.74003.74004,300
13 Sept 20213.73003.80003.71003.72003.72003,800
10 Sept 20213.76003.82003.73003.73003.73002,100
09 Sept 20213.81003.82003.76003.80003.80002,900
08 Sept 20213.80003.81003.72003.81003.810010,200
07 Sept 20213.72003.78003.70003.70003.700021,300
03 Sept 20213.73003.77003.73003.73003.73009,100
02 Sept 20213.79003.88003.73003.75003.750032,700
01 Sept 20213.94003.94003.79003.85003.850013,400
31 Aug 20213.90003.95003.90003.90003.90004,600
30 Aug 20213.91003.94003.88003.88003.88003,800
27 Aug 20213.94003.97003.88003.92003.92007,900
26 Aug 20213.83003.96003.83003.94003.94004,500
25 Aug 20213.82003.82003.80003.80003.80002,400
24 Aug 20213.75003.90003.75003.90003.900012,400
23 Aug 20213.79003.79003.71003.75003.750013,100
20 Aug 20213.74003.76003.73003.76003.76005,600
19 Aug 20213.77003.83003.77003.78003.78004,000
18 Aug 20213.87003.88003.80003.80003.80003,100
17 Aug 20213.82003.89003.75003.78003.78004,900
16 Aug 20213.91003.94003.83003.83003.83009,300
13 Aug 20213.94003.94003.91003.92003.92001,200
12 Aug 20213.93003.97003.85003.94003.94004,700
11 Aug 20213.91003.97003.91003.97003.97009,600
10 Aug 20213.92003.94003.88003.92003.92003,800
09 Aug 20213.93003.97003.90003.94003.94003,700
06 Aug 20213.80003.97003.80003.93003.930017,900
05 Aug 20213.85003.85003.77003.85003.850024,900
04 Aug 20213.75003.88003.73003.88003.880085,400
03 Aug 20213.80003.80003.72003.76003.76003,000
02 Aug 20213.83003.85003.77003.85003.85009,400
30 Jul 20213.77003.85003.76003.79003.790016,300
30 Jul 20210.025 Dividend
29 Jul 20213.69003.92003.69003.90003.875074,500
28 Jul 20213.71003.80003.70003.73003.706124,600
27 Jul 20213.90003.94003.73003.74003.716055,900
26 Jul 20213.88003.93003.81003.90003.875018,500
23 Jul 20213.91003.91003.81003.85003.825342,800
22 Jul 20213.97004.00003.86003.91003.88498,900
21 Jul 20213.85004.00003.85003.94003.914711,100
20 Jul 20213.72003.98003.72003.81003.785629,200
19 Jul 20213.77003.81003.70003.73003.706130,200
16 Jul 20213.81003.81003.73003.73003.706110,400
15 Jul 20213.77003.81003.77003.79003.76577,600
14 Jul 20213.71003.80003.71003.75003.726010,400
13 Jul 20213.77003.79003.71003.72003.696288,800
12 Jul 20213.80003.82003.79003.81003.785612,900
09 Jul 20213.82003.83003.80003.80003.775612,700
08 Jul 20213.91003.91003.81003.84003.81543,800
07 Jul 20213.89003.89003.89003.89003.86511,800
06 Jul 20213.97003.99003.85003.85003.82536,300
02 Jul 20213.92003.99003.89003.96003.934621,500
01 Jul 20213.94003.94003.86003.86003.83534,800
30 Jun 20213.88003.94003.80003.93003.904816,700
29 Jun 20213.94003.99003.88003.88003.855113,700
28 Jun 20213.90004.01003.90003.95003.924741,000
25 Jun 20213.90003.96003.75003.77003.745898,200
24 Jun 20213.95003.95003.90003.90003.875010,300
23 Jun 20213.91003.97003.90003.92003.89494,600
22 Jun 20213.98003.99003.90003.95003.92479,000
21 Jun 20214.00004.00003.95003.96003.93469,400
18 Jun 20213.95003.99003.95003.98003.954525,500
17 Jun 20213.96004.05003.96003.99003.964416,400
16 Jun 20214.06004.07003.96003.96003.93466,500
15 Jun 20214.10004.10004.01004.01003.98437,500
14 Jun 20214.07004.10004.02004.02003.99426,200
11 Jun 20214.02004.06004.02004.05004.024017,000
10 Jun 20214.11004.11004.05004.06004.03406,600
09 Jun 20214.15004.15004.07004.10004.07375,500
08 Jun 20214.05004.17004.05004.11004.08374,400
07 Jun 20214.13004.13004.05004.08004.05387,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...