NasdaqGM - Nasdaq Real Time Price USD

AmeriServ Financial, Inc. (ASRV)

Compare
2.7170 -0.0730 (-2.62%)
As of 11:19 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 2.7711 2.7711 2.7170 2.7170 2.7170 4,125
Oct 31, 2024 2.7100 2.7900 2.7100 2.7900 2.7900 9,900
Oct 30, 2024 2.7300 2.8100 2.7100 2.7100 2.7100 6,700
Oct 29, 2024 2.7000 2.7200 2.7000 2.7200 2.7200 800
Oct 28, 2024 2.7100 2.7100 2.7100 2.7100 2.7100 700
Oct 25, 2024 2.7500 2.7700 2.7500 2.7700 2.7700 900
Oct 24, 2024 2.8000 2.8100 2.7100 2.7900 2.7900 9,400
Oct 23, 2024 2.8300 3.0100 2.8000 2.8100 2.8100 18,200
Oct 22, 2024 3.0600 3.0600 2.8000 2.9300 2.9300 3,400
Oct 21, 2024 3.0000 3.0200 3.0000 3.0200 3.0200 6,000
Oct 18, 2024 2.9100 2.9900 2.9100 2.9900 2.9900 2,900
Oct 17, 2024 2.8500 2.9900 2.8500 2.9900 2.9900 11,900
Oct 16, 2024 2.8000 2.9200 2.7700 2.9200 2.9200 15,300
Oct 15, 2024 2.6200 2.8000 2.6200 2.8000 2.8000 21,900
Oct 14, 2024 2.6700 2.7000 2.6300 2.6300 2.6300 4,800
Oct 11, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 1,100
Oct 10, 2024 2.6700 2.7100 2.6700 2.7100 2.7100 4,400
Oct 9, 2024 2.6100 2.7100 2.6100 2.7100 2.7100 18,600
Oct 8, 2024 2.7000 2.7000 2.6100 2.6100 2.6100 15,900
Oct 7, 2024 2.6100 2.6100 2.6100 2.6100 2.6100 1,400
Oct 4, 2024 2.6000 2.6300 2.6000 2.6000 2.6000 1,200
Oct 3, 2024 2.6000 2.6200 2.6000 2.6000 2.6000 3,400
Oct 2, 2024 2.6100 2.6300 2.6000 2.6200 2.6200 1,100
Oct 1, 2024 2.6000 2.6900 2.6000 2.6200 2.6200 3,000
Sep 30, 2024 2.6500 2.6500 2.6000 2.6100 2.6100 3,600
Sep 27, 2024 2.7000 2.7400 2.6100 2.6500 2.6500 17,600
Sep 26, 2024 2.6500 2.7000 2.6500 2.7000 2.7000 5,200
Sep 25, 2024 2.6100 2.7000 2.6000 2.6600 2.6600 5,300
Sep 24, 2024 2.6100 2.6800 2.6000 2.6800 2.6800 7,300
Sep 23, 2024 2.6700 2.7000 2.5500 2.7000 2.7000 6,300
Sep 20, 2024 2.7100 2.7500 2.5200 2.7000 2.7000 55,200
Sep 19, 2024 2.5300 2.7100 2.5300 2.7100 2.7100 7,300
Sep 18, 2024 2.7500 2.7500 2.5300 2.5500 2.5500 11,400
Sep 17, 2024 2.6100 2.6100 2.4200 2.5800 2.5800 9,700
Sep 16, 2024 2.6300 2.6400 2.6300 2.6400 2.6400 1,100
Sep 13, 2024 2.6500 2.7300 2.6300 2.6400 2.6400 13,500
Sep 12, 2024 2.6800 2.7200 2.6300 2.6400 2.6400 4,100
Sep 11, 2024 2.6300 2.6900 2.5800 2.6900 2.6900 10,300
Sep 10, 2024 2.6700 2.6900 2.5900 2.6600 2.6600 6,200
Sep 9, 2024 2.7600 2.7600 2.5900 2.6300 2.6300 7,700
Sep 6, 2024 2.7000 2.7300 2.7000 2.7300 2.7300 2,400
Sep 5, 2024 2.7300 2.7300 2.6300 2.6800 2.6800 3,100
Sep 4, 2024 2.7000 2.7100 2.6900 2.7000 2.7000 8,600
Sep 3, 2024 2.8000 2.8000 2.7000 2.7000 2.7000 6,400
Aug 30, 2024 2.7500 2.7900 2.7100 2.7900 2.7900 25,600
Aug 29, 2024 2.7100 2.7100 2.7000 2.7100 2.7100 28,300
Aug 28, 2024 2.7000 2.7100 2.6800 2.7000 2.7000 109,200
Aug 27, 2024 2.6600 2.7300 2.6600 2.6700 2.6700 28,800
Aug 26, 2024 2.6800 2.7200 2.6400 2.7000 2.7000 26,600
Aug 23, 2024 2.5800 2.6700 2.5600 2.6500 2.6500 16,900
Aug 22, 2024 2.4800 2.5400 2.4800 2.5400 2.5400 2,300
Aug 21, 2024 2.4700 2.5400 2.4600 2.4800 2.4800 8,600
Aug 20, 2024 2.4800 2.4800 2.3100 2.4500 2.4500 25,200
Aug 19, 2024 2.3400 2.4800 2.3200 2.4500 2.4500 68,100
Aug 16, 2024 2.2800 2.4000 2.2800 2.3400 2.3400 6,100
Aug 15, 2024 2.2800 2.3600 2.2800 2.2800 2.2800 3,300
Aug 14, 2024 2.2900 2.3500 2.2900 2.3100 2.3100 2,500
Aug 13, 2024 2.3800 2.3800 2.2800 2.2900 2.2900 52,000
Aug 12, 2024 2.3600 2.3600 2.3100 2.3100 2.3100 1,300
Aug 9, 2024 2.3700 2.4900 2.3000 2.3600 2.3600 16,300
Aug 8, 2024 2.3000 2.4100 2.2500 2.2700 2.2700 19,400
Aug 7, 2024 2.3100 2.3100 2.3000 2.3000 2.3000 2,600
Aug 6, 2024 2.3200 2.3500 2.2900 2.2900 2.2900 9,300
Aug 5, 2024 0.0300 Dividend
Aug 5, 2024 2.2000 2.3500 2.2000 2.3000 2.3000 12,500
Aug 2, 2024 2.5500 2.5700 2.3600 2.3900 2.3600 112,400
Aug 1, 2024 2.4800 2.5500 2.4800 2.5400 2.5081 105,500
Jul 31, 2024 2.5700 2.5700 2.5100 2.5100 2.4785 8,100
Jul 30, 2024 2.5800 2.5800 2.5500 2.5500 2.5180 2,000
Jul 29, 2024 2.5600 2.5600 2.5500 2.5600 2.5279 1,700
Jul 26, 2024 2.5600 2.5800 2.5600 2.5800 2.5476 1,400
Jul 25, 2024 2.6000 2.6900 2.5200 2.5200 2.4884 27,800
Jul 24, 2024 2.5600 2.6200 2.5500 2.6200 2.5871 1,900
Jul 23, 2024 2.5600 2.6500 2.5600 2.6200 2.5871 40,300
Jul 22, 2024 2.5300 2.5700 2.4900 2.5700 2.5377 3,000
Jul 19, 2024 2.5100 2.5900 2.5100 2.5700 2.5377 17,500
Jul 18, 2024 2.5600 2.6000 2.5000 2.5500 2.5180 29,400
Jul 17, 2024 2.4500 2.5800 2.3500 2.5800 2.5476 44,700
Jul 16, 2024 2.4300 2.5600 2.4300 2.4400 2.4094 68,800
Jul 15, 2024 2.3700 2.4300 2.3000 2.3200 2.2909 14,900
Jul 12, 2024 2.2500 2.4400 2.2500 2.3700 2.3403 36,200
Jul 11, 2024 2.2200 2.3300 2.2200 2.3100 2.2810 7,600
Jul 10, 2024 2.2800 2.3700 2.2700 2.2700 2.2415 13,100
Jul 9, 2024 2.2500 2.3200 2.2500 2.3200 2.2909 1,600
Jul 8, 2024 2.3800 2.4200 2.2900 2.2900 2.2613 10,600
Jul 5, 2024 2.3900 2.4200 2.3600 2.4100 2.3797 1,400
Jul 3, 2024 2.4000 2.4000 2.4000 2.4000 2.3699 700
Jul 2, 2024 2.3900 2.3900 2.2800 2.2900 2.2613 3,600
Jul 1, 2024 2.2900 2.3500 2.2700 2.3500 2.3205 12,300
Jun 28, 2024 2.4500 2.4500 2.2300 2.2600 2.2316 117,600
Jun 27, 2024 2.4600 2.4600 2.3600 2.4000 2.3699 2,300
Jun 26, 2024 2.4200 2.4200 2.3600 2.3600 2.3304 1,800
Jun 25, 2024 2.3700 2.3700 2.3700 2.3700 2.3403 1,500
Jun 24, 2024 2.4100 2.4400 2.3600 2.3800 2.3501 2,000
Jun 21, 2024 2.3700 2.4800 2.3700 2.4800 2.4489 33,800
Jun 20, 2024 2.3100 2.4300 2.3100 2.3600 2.3304 3,600
Jun 18, 2024 2.4200 2.4800 2.3200 2.3300 2.3008 77,000
Jun 17, 2024 2.4500 2.4500 2.3800 2.4300 2.3995 2,200
Jun 14, 2024 2.4000 2.5200 2.4000 2.5000 2.4686 21,500
Jun 13, 2024 2.3900 2.4700 2.3200 2.3500 2.3205 635,100
Jun 12, 2024 2.4000 2.4200 2.3900 2.3900 2.3600 4,400
Jun 11, 2024 2.3600 2.3900 2.3100 2.3900 2.3600 6,100
Jun 10, 2024 2.3600 2.3600 2.3000 2.3100 2.2810 20,300
Jun 7, 2024 2.3800 2.4200 2.3500 2.4100 2.3797 37,400
Jun 6, 2024 2.4100 2.4300 2.3700 2.4000 2.3699 2,000
Jun 5, 2024 2.3900 2.4500 2.3900 2.4000 2.3699 1,900
Jun 4, 2024 2.4400 2.5000 2.3800 2.3800 2.3501 3,500
Jun 3, 2024 2.4100 2.5200 2.3800 2.5100 2.4785 2,900
May 31, 2024 2.5000 2.6200 2.3700 2.3800 2.3501 17,300
May 30, 2024 2.6500 2.8100 2.3800 2.4400 2.4094 62,100
May 29, 2024 2.5600 2.8300 2.5600 2.6000 2.5674 5,800
May 28, 2024 2.6800 2.7500 2.5500 2.5500 2.5180 9,200
May 24, 2024 2.8400 2.8400 2.6700 2.6800 2.6464 1,700
May 23, 2024 2.7800 2.8200 2.5600 2.6200 2.5871 3,200
May 22, 2024 2.4500 2.7400 2.4500 2.7400 2.7056 24,100
May 21, 2024 2.8100 2.9000 2.5000 2.5000 2.4686 50,000
May 20, 2024 2.8500 2.9000 2.8100 2.8600 2.8241 16,000
May 17, 2024 2.7800 2.8000 2.7100 2.8000 2.7649 6,400
May 16, 2024 2.7000 2.7500 2.6700 2.7500 2.7155 8,700
May 15, 2024 2.6600 2.7400 2.6600 2.7400 2.7056 10,800
May 14, 2024 2.5000 2.6900 2.4800 2.6900 2.6562 22,500
May 13, 2024 2.6500 2.7000 2.5300 2.6700 2.6365 18,200
May 10, 2024 2.5300 2.7000 2.5200 2.7000 2.6661 4,300
May 9, 2024 2.4500 2.6000 2.4500 2.6000 2.5674 9,100
May 8, 2024 2.4400 2.4900 2.4300 2.4900 2.4587 15,300
May 7, 2024 2.3700 2.4700 2.3500 2.3500 2.3205 28,800
May 6, 2024 2.3700 2.4700 2.3700 2.3900 2.3600 43,300
May 3, 2024 0.0300 Dividend
May 3, 2024 2.3500 2.4700 2.3500 2.4000 2.3699 14,900
May 2, 2024 2.4500 2.4600 2.3700 2.4500 2.3896 50,300
May 1, 2024 2.4500 2.4600 2.3500 2.4400 2.3799 15,800
Apr 30, 2024 2.4200 2.4500 2.2600 2.4200 2.3604 33,100
Apr 29, 2024 2.5500 2.6300 2.4500 2.4500 2.3896 27,600
Apr 26, 2024 2.6700 2.7500 2.5100 2.5100 2.4481 34,200
Apr 25, 2024 2.7200 2.8000 2.6500 2.7900 2.7212 7,300
Apr 24, 2024 2.6300 2.7600 2.6300 2.7600 2.6920 5,900
Apr 23, 2024 2.6600 2.7000 2.4500 2.6300 2.5652 3,900
Apr 22, 2024 2.7500 2.7500 2.5900 2.5900 2.5262 7,300
Apr 19, 2024 2.6900 2.7400 2.5600 2.7400 2.6725 4,200
Apr 18, 2024 2.6000 2.7000 2.5900 2.6900 2.6237 8,700
Apr 17, 2024 2.4300 2.6400 2.4300 2.5700 2.5067 43,700
Apr 16, 2024 2.3800 2.4300 2.3800 2.4300 2.3701 12,200
Apr 15, 2024 2.3900 2.3900 2.2900 2.3000 2.2433 23,800
Apr 12, 2024 2.2900 2.3900 2.2900 2.3900 2.3311 5,000
Apr 11, 2024 2.3100 2.4100 2.3100 2.4100 2.3506 1,000
Apr 10, 2024 2.3100 2.3800 2.2500 2.3400 2.2823 44,700
Apr 9, 2024 2.3000 2.4400 2.3000 2.3200 2.2628 7,000
Apr 8, 2024 2.4300 2.5300 2.3100 2.3100 2.2531 31,700
Apr 5, 2024 2.4800 2.4800 2.4000 2.4800 2.4189 1,900
Apr 4, 2024 2.5400 2.5700 2.4900 2.5300 2.4677 4,600
Apr 3, 2024 2.4400 2.5000 2.4400 2.4900 2.4286 12,100
Apr 2, 2024 2.2700 2.3900 2.2700 2.3900 2.3311 6,700
Apr 1, 2024 2.6000 2.6500 2.3100 2.3300 2.2726 33,400
Mar 28, 2024 2.7000 2.7200 2.6000 2.6000 2.5359 3,600
Mar 27, 2024 2.7500 2.7900 2.6800 2.7100 2.6432 2,000
Mar 26, 2024 2.6700 2.7800 2.6700 2.7500 2.6822 6,000
Mar 25, 2024 2.7300 2.7300 2.7000 2.7000 2.6335 3,900
Mar 22, 2024 2.7600 2.7800 2.7200 2.7300 2.6627 4,500
Mar 21, 2024 2.6400 2.7500 2.6400 2.7200 2.6530 13,700
Mar 20, 2024 2.3700 2.6300 2.3700 2.6300 2.5652 17,100
Mar 19, 2024 2.5900 2.6000 2.3900 2.3900 2.3311 34,200
Mar 18, 2024 2.6300 2.6300 2.5600 2.5600 2.4969 6,400
Mar 15, 2024 2.5800 2.6400 2.5500 2.6100 2.5457 11,600
Mar 14, 2024 2.5000 2.6200 2.5000 2.6200 2.5554 11,600
Mar 13, 2024 2.5700 2.5700 2.4700 2.5000 2.4384 12,100
Mar 12, 2024 2.5500 2.6800 2.5000 2.5000 2.4384 20,000
Mar 11, 2024 2.6700 2.6700 2.5500 2.6100 2.5457 32,800
Mar 8, 2024 2.6100 2.6500 2.6000 2.6200 2.5554 16,300
Mar 7, 2024 2.5900 2.6600 2.5100 2.5700 2.5067 21,000
Mar 6, 2024 2.6100 2.7300 2.5600 2.5700 2.5067 14,800
Mar 5, 2024 2.5700 2.7200 2.5500 2.5600 2.4969 31,000
Mar 4, 2024 2.6600 2.6600 2.5500 2.5500 2.4872 4,000
Mar 1, 2024 2.6700 2.7300 2.6600 2.6600 2.5944 5,200
Feb 29, 2024 2.7100 2.8300 2.7100 2.7200 2.6530 5,200
Feb 28, 2024 2.7200 2.7600 2.7200 2.7500 2.6822 7,300
Feb 27, 2024 2.6300 2.7400 2.6300 2.6500 2.5847 9,600
Feb 26, 2024 2.8400 2.8400 2.6500 2.7000 2.6335 22,700
Feb 23, 2024 2.8900 2.9200 2.7500 2.8600 2.7895 26,600
Feb 22, 2024 2.8600 2.8700 2.7900 2.8700 2.7993 17,500
Feb 21, 2024 2.9100 2.9400 2.8600 2.9000 2.8285 27,500
Feb 20, 2024 2.9600 2.9700 2.9200 2.9200 2.8480 12,700
Feb 16, 2024 2.9200 2.9500 2.9000 2.9100 2.8383 168,400
Feb 15, 2024 2.8600 2.9300 2.8500 2.9200 2.8480 21,500
Feb 14, 2024 2.8000 2.9000 2.8000 2.8600 2.7895 34,200
Feb 13, 2024 2.8300 2.8300 2.7000 2.7000 2.6335 18,500
Feb 12, 2024 2.9500 2.9700 2.8100 2.8100 2.7408 9,400
Feb 9, 2024 2.8800 2.9400 2.7900 2.9400 2.8675 59,300
Feb 8, 2024 2.9000 3.0300 2.8400 2.9100 2.8383 13,600
Feb 7, 2024 2.9900 3.0600 2.8500 2.9800 2.9066 59,800
Feb 6, 2024 3.0000 3.0600 3.0000 3.0100 2.9358 68,200
Feb 5, 2024 2.9900 3.1300 2.9900 3.0100 2.9358 2,600
Feb 2, 2024 0.0300 Dividend
Feb 2, 2024 2.9900 3.1400 2.9900 3.1300 3.0529 12,200
Feb 1, 2024 3.1600 3.1800 3.0500 3.1000 2.9943 61,900
Jan 31, 2024 2.9600 3.1800 2.9300 2.9700 2.8688 15,400
Jan 30, 2024 3.2000 3.2000 3.1600 3.1600 3.0523 5,700
Jan 29, 2024 3.2000 3.2000 3.2000 3.2000 3.0909 600
Jan 26, 2024 3.0200 3.1600 3.0000 3.1600 3.0523 4,100
Jan 25, 2024 2.9600 3.2100 2.9600 3.2100 3.1006 12,600
Jan 24, 2024 3.0200 3.0300 2.9200 3.0300 2.9267 2,900
Jan 23, 2024 3.0600 3.2200 3.0000 3.0100 2.9074 19,500
Jan 22, 2024 3.1500 3.2700 3.0700 3.0700 2.9654 5,500
Jan 19, 2024 3.1200 3.1400 3.1200 3.1400 3.0330 1,400
Jan 18, 2024 3.1700 3.1700 3.0900 3.1200 3.0137 1,100
Jan 17, 2024 3.1100 3.1300 3.1000 3.1000 2.9943 2,800
Jan 16, 2024 3.1100 3.1300 3.1100 3.1100 3.0040 500
Jan 12, 2024 3.1900 3.1900 3.1100 3.1500 3.0426 1,700
Jan 11, 2024 3.0800 3.1900 3.0800 3.1800 3.0716 2,600
Jan 10, 2024 3.1200 3.1200 3.1200 3.1200 3.0137 1,400
Jan 9, 2024 3.1700 3.1900 3.1200 3.1200 3.0137 2,900
Jan 8, 2024 3.1200 3.2600 3.1200 3.2200 3.1103 1,600
Jan 5, 2024 3.1100 3.2500 3.1100 3.2200 3.1103 12,900
Jan 4, 2024 3.1200 3.2800 3.1200 3.2600 3.1489 10,200
Jan 3, 2024 3.3000 3.3000 3.2000 3.2700 3.1586 5,100
Jan 2, 2024 3.2600 3.4000 3.1500 3.2400 3.1296 2,200
Dec 29, 2023 3.4000 3.4000 3.1300 3.2400 3.1296 13,000
Dec 28, 2023 3.1500 3.2800 3.1500 3.2800 3.1682 21,800
Dec 27, 2023 3.1300 3.1800 3.0900 3.1200 3.0137 20,900
Dec 26, 2023 2.8700 3.0900 2.8700 3.0900 2.9847 3,200
Dec 22, 2023 3.0100 3.0100 2.9900 3.0100 2.9074 1,500
Dec 21, 2023 3.0200 3.0200 3.0000 3.0200 2.9171 13,300
Dec 20, 2023 2.9100 3.0700 2.9100 3.0400 2.9364 5,400
Dec 19, 2023 2.9600 3.0200 2.9600 2.9800 2.8784 12,500
Dec 18, 2023 3.0000 3.0100 2.8100 2.8100 2.7142 8,400
Dec 15, 2023 2.8400 3.0200 2.8400 2.9500 2.8495 4,900
Dec 14, 2023 2.9100 3.0200 2.9100 2.9500 2.8495 24,800
Dec 13, 2023 2.9100 3.0000 2.9100 2.9900 2.8881 7,300
Dec 12, 2023 2.9200 2.9200 2.9000 2.9100 2.8108 2,600
Dec 11, 2023 3.0000 3.0400 2.9500 2.9500 2.8495 11,700
Dec 8, 2023 3.0100 3.0300 2.9300 3.0000 2.8978 10,000
Dec 7, 2023 3.0100 3.0500 3.0100 3.0100 2.9074 1,100
Dec 6, 2023 3.0000 3.0500 3.0000 3.0500 2.9460 4,300
Dec 5, 2023 2.9600 3.0300 2.9600 3.0000 2.8978 8,200
Dec 4, 2023 2.9200 3.0200 2.9200 3.0100 2.9074 2,100
Dec 1, 2023 2.9000 3.0900 2.9000 3.0100 2.9074 2,600
Nov 30, 2023 2.8400 2.9700 2.8400 2.9700 2.8688 1,900
Nov 29, 2023 2.9000 3.0500 2.9000 3.0000 2.8978 20,300
Nov 28, 2023 2.9500 3.0400 2.8900 3.0400 2.9364 2,600
Nov 27, 2023 2.9700 3.0500 2.9700 2.9900 2.8881 14,600
Nov 24, 2023 2.9500 3.0000 2.9500 3.0000 2.8978 6,900
Nov 22, 2023 2.8100 2.9300 2.8000 2.9300 2.8301 7,300
Nov 21, 2023 2.7700 2.8500 2.7500 2.8100 2.7142 9,000
Nov 20, 2023 2.7100 2.7800 2.6800 2.7800 2.6853 8,800
Nov 17, 2023 2.6300 2.6800 2.6300 2.6800 2.5887 3,600
Nov 16, 2023 2.6000 2.6600 2.6000 2.6600 2.5693 7,300
Nov 15, 2023 2.6500 2.6600 2.6000 2.6000 2.5114 5,800
Nov 14, 2023 2.6100 2.6400 2.6000 2.6300 2.5404 2,100
Nov 13, 2023 2.6500 2.6500 2.5500 2.6000 2.5114 2,300
Nov 10, 2023 2.5200 2.6300 2.5200 2.6300 2.5404 5,300
Nov 9, 2023 2.6400 2.6400 2.6000 2.6400 2.5500 9,000
Nov 8, 2023 2.6100 2.6100 2.5300 2.5900 2.5017 9,400
Nov 7, 2023 2.6100 2.6400 2.5900 2.5900 2.5017 8,100
Nov 6, 2023 2.5800 2.6400 2.5800 2.6000 2.5114 4,900
Nov 3, 2023 0.0300 Dividend
Nov 3, 2023 2.6000 2.6200 2.6000 2.6100 2.5210 4,200
Nov 2, 2023 2.6000 2.6200 2.5700 2.6000 2.4824 7,000
Nov 1, 2023 2.5700 2.5900 2.5500 2.5700 2.4538 4,400

Related Tickers