Canada markets close in 5 hours 2 minutes

AmeriServ Financial, Inc. (ASRV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.3800+0.0800 (+3.48%)
As of 09:54AM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20242.38002.38002.38002.38002.38001,554
Apr 15, 20242.39002.39002.29002.30002.300023,800
Apr 12, 20242.29002.39002.29002.39002.39005,000
Apr 11, 20242.31002.41002.31002.41002.41001,000
Apr 10, 20242.31002.38002.25002.34002.340044,700
Apr 09, 20242.30002.44002.30002.32002.32007,000
Apr 08, 20242.43002.53002.31002.31002.310031,700
Apr 05, 20242.48002.48002.40002.48002.48001,900
Apr 04, 20242.54002.57002.49002.53002.53004,600
Apr 03, 20242.44002.50002.44002.49002.490012,100
Apr 02, 20242.27002.39002.27002.39002.39006,700
Apr 01, 20242.60002.65002.31002.33002.330033,400
Mar 28, 20242.70002.72002.60002.60002.60003,600
Mar 27, 20242.75002.79002.68002.71002.71002,000
Mar 26, 20242.67002.78002.67002.75002.75006,000
Mar 25, 20242.73002.73002.70002.70002.70003,900
Mar 22, 20242.76002.78002.72002.73002.73004,500
Mar 21, 20242.64002.75002.64002.72002.720013,700
Mar 20, 20242.37002.63002.37002.63002.630017,100
Mar 19, 20242.59002.60002.39002.39002.390034,200
Mar 18, 20242.63002.63002.56002.56002.56006,400
Mar 15, 20242.58002.64002.55002.61002.610011,600
Mar 14, 20242.50002.62002.50002.62002.620011,600
Mar 13, 20242.57002.57002.47002.50002.500012,100
Mar 12, 20242.55002.68002.50002.50002.500020,000
Mar 11, 20242.67002.67002.55002.61002.610032,800
Mar 08, 20242.61002.65002.60002.62002.620016,300
Mar 07, 20242.59002.66002.51002.57002.570021,000
Mar 06, 20242.61002.73002.56002.57002.570014,800
Mar 05, 20242.57002.72002.55002.56002.560031,000
Mar 04, 20242.66002.66002.55002.55002.55004,000
Mar 01, 20242.67002.73002.66002.66002.66005,200
Feb 29, 20242.71002.83002.71002.72002.72005,200
Feb 28, 20242.72002.76002.72002.75002.75007,300
Feb 27, 20242.63002.74002.63002.65002.65009,600
Feb 26, 20242.84002.84002.65002.70002.700022,700
Feb 23, 20242.89002.92002.75002.86002.860026,600
Feb 22, 20242.86002.87002.79002.87002.870017,500
Feb 21, 20242.91002.94002.86002.90002.900027,500
Feb 20, 20242.96002.97002.92002.92002.920012,700
Feb 16, 20242.92002.95002.90002.91002.9100168,400
Feb 15, 20242.86002.93002.85002.92002.920021,500
Feb 14, 20242.80002.90002.80002.86002.860034,200
Feb 13, 20242.83002.83002.70002.70002.700018,500
Feb 12, 20242.95002.97002.81002.81002.81009,400
Feb 09, 20242.88002.94002.79002.94002.940059,300
Feb 08, 20242.90003.03002.84002.91002.910013,600
Feb 07, 20242.99003.06002.85002.98002.980059,800
Feb 06, 20243.00003.06003.00003.01003.010068,200
Feb 05, 20242.99003.13002.99003.01003.01002,600
Feb 02, 20242.99003.14002.99003.13003.130012,200
Feb 02, 20240.03 Dividend
Feb 01, 20243.16003.18003.05003.10003.070061,900
Jan 31, 20242.96003.18002.93002.97002.941315,400
Jan 30, 20243.20003.20003.16003.16003.12945,700
Jan 29, 20243.20003.20003.20003.20003.1690600
Jan 26, 20243.02003.16003.00003.16003.12944,100
Jan 25, 20242.96003.21002.96003.21003.178912,600
Jan 24, 20243.02003.03002.92003.03003.00072,900
Jan 23, 20243.06003.22003.00003.01002.980919,500
Jan 22, 20243.15003.27003.07003.07003.04035,500
Jan 19, 20243.12003.14003.12003.14003.10961,400
Jan 18, 20243.17003.17003.09003.12003.08981,100
Jan 17, 20243.11003.13003.10003.10003.07002,800
Jan 16, 20243.11003.13003.11003.11003.0799500
Jan 12, 20243.19003.19003.11003.15003.11951,700
Jan 11, 20243.08003.19003.08003.18003.14922,600
Jan 10, 20243.12003.12003.12003.12003.08981,400
Jan 09, 20243.17003.19003.12003.12003.08982,900
Jan 08, 20243.12003.26003.12003.22003.18881,600
Jan 05, 20243.11003.25003.11003.22003.188812,900
Jan 04, 20243.12003.28003.12003.26003.228510,200
Jan 03, 20243.30003.30003.20003.27003.23845,100
Jan 02, 20243.26003.40003.15003.24003.20862,200
Dec 29, 20233.40003.40003.13003.24003.208613,000
Dec 28, 20233.15003.28003.15003.28003.248321,800
Dec 27, 20233.13003.18003.09003.12003.089820,900
Dec 26, 20232.87003.09002.87003.09003.06013,200
Dec 22, 20233.01003.01002.99003.01002.98091,500
Dec 21, 20233.02003.02003.00003.02002.990813,300
Dec 20, 20232.91003.07002.91003.04003.01065,400
Dec 19, 20232.96003.02002.96002.98002.951212,500
Dec 18, 20233.00003.01002.81002.81002.78288,400
Dec 15, 20232.84003.02002.84002.95002.92154,900
Dec 14, 20232.91003.02002.91002.95002.921524,800
Dec 13, 20232.91003.00002.91002.99002.96117,300
Dec 12, 20232.92002.92002.90002.91002.88182,600
Dec 11, 20233.00003.04002.95002.95002.921511,700
Dec 08, 20233.01003.03002.93003.00002.971010,000
Dec 07, 20233.01003.05003.01003.01002.98091,100
Dec 06, 20233.00003.05003.00003.05003.02054,300
Dec 05, 20232.96003.03002.96003.00002.97108,200
Dec 04, 20232.92003.02002.92003.01002.98092,100
Dec 01, 20232.90003.09002.90003.01002.98092,600
Nov 30, 20232.84002.97002.84002.97002.94131,900
Nov 29, 20232.90003.05002.90003.00002.971020,300
Nov 28, 20232.95003.04002.89003.04003.01062,600
Nov 27, 20232.97003.05002.97002.99002.961114,600
Nov 24, 20232.95003.00002.95003.00002.97106,900
Nov 22, 20232.81002.93002.80002.93002.90167,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...