AmeriServ Financial, Inc.ASRVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $3.25 | $3.27 | $3.16 | $3.16 | 9,635 |
| 1/9/2026 | $3.23 | $3.27 | $3.13 | $3.27 | 8,100 |
| 1/8/2026 | $3.10 | $3.30 | $3.10 | $3.23 | 5,000 |
| 1/7/2026 | $3.15 | $3.30 | $3.15 | $3.15 | 28,048 |
| 1/6/2026 | $3.26 | $3.27 | $3.16 | $3.16 | 7,200 |
| 1/5/2026 | $3.28 | $3.33 | $3.15 | $3.28 | 11,500 |
| 1/2/2026 | $3.12 | $3.34 | $3.12 | $3.28 | 6,148 |
| 12/31/2025 | $3.12 | $3.20 | $3.12 | $3.19 | 22,100 |
| 12/30/2025 | $3.16 | $3.20 | $3.13 | $3.13 | 7,600 |
| 12/29/2025 | $3.12 | $3.23 | $3.06 | $3.19 | 26,545 |
| 12/26/2025 | $3.12 | $3.19 | $3.11 | $3.17 | 14,406 |
| 12/24/2025 | $3.14 | $3.17 | $3.10 | $3.10 | 3,800 |
| 12/23/2025 | $3.02 | $3.14 | $3.01 | $3.10 | 15,300 |
| 12/22/2025 | $3.01 | $3.16 | $3.01 | $3.01 | 41,200 |
| 12/19/2025 | $3.10 | $3.15 | $3.00 | $3.02 | 26,741 |
| 12/18/2025 | $3.15 | $3.15 | $3.10 | $3.10 | 6,100 |
| 12/17/2025 | $3.13 | $3.16 | $3.10 | $3.10 | 26,500 |
| 12/16/2025 | $3.14 | $3.19 | $3.10 | $3.10 | 5,700 |
| 12/15/2025 | $3.07 | $3.16 | $3.07 | $3.16 | 3,039 |
| 12/12/2025 | $3.04 | $3.17 | $3.04 | $3.08 | 8,105 |
| 12/11/2025 | $3.10 | $3.13 | $3.08 | $3.11 | 13,500 |
| 12/10/2025 | $3.08 | $3.14 | $2.99 | $3.11 | 23,844 |
| 12/9/2025 | $3.00 | $3.10 | $3.00 | $3.03 | 15,700 |
| 12/8/2025 | $3.10 | $3.15 | $3.00 | $3.00 | 34,200 |
| 12/5/2025 | $3.08 | $3.18 | $3.08 | $3.17 | 2,500 |
| 12/4/2025 | $3.11 | $3.14 | $3.07 | $3.08 | 2,300 |
| 12/3/2025 | $3.22 | $3.22 | $3.06 | $3.16 | 4,800 |
| 12/2/2025 | $3.15 | $3.15 | $3.05 | $3.06 | 8,400 |
| 12/1/2025 | $3.14 | $3.19 | $3.10 | $3.11 | 26,500 |
| 11/28/2025 | $3.27 | $3.29 | $3.11 | $3.11 | 1,100 |
| 11/26/2025 | $3.11 | $3.22 | $3.09 | $3.09 | 33,600 |
| 11/25/2025 | $3.14 | $3.24 | $3.14 | $3.19 | 12,700 |
| 11/24/2025 | $3.14 | $3.25 | $3.14 | $3.20 | 41,735 |
| 11/21/2025 | $3.09 | $3.14 | $3.09 | $3.11 | 14,700 |
| 11/20/2025 | $3.13 | $3.13 | $3.08 | $3.10 | 6,420 |
| 11/19/2025 | $3.06 | $3.10 | $3.06 | $3.09 | 7,444 |
| 11/18/2025 | $3.05 | $3.17 | $2.97 | $3.06 | 31,900 |
| 11/17/2025 | $3.04 | $3.35 | $3.03 | $3.03 | 85,738 |
| 11/14/2025 | $3.05 | $3.11 | $2.96 | $3.03 | 39,900 |
| 11/13/2025 | $3.11 | $3.14 | $3.05 | $3.09 | 7,300 |
| 11/12/2025 | $3.13 | $3.20 | $3.10 | $3.13 | 19,900 |
| 11/11/2025 | $3.08 | $3.11 | $3.04 | $3.11 | 22,705 |
| 11/10/2025 | $3.04 | $3.11 | $3.03 | $3.06 | 28,010 |
| 11/7/2025 | $3.16 | $3.16 | $3.03 | $3.04 | 15,800 |
| 11/6/2025 | $3.18 | $3.18 | $3.07 | $3.08 | 23,644 |
| 11/5/2025 | $3.10 | $3.13 | $3.04 | $3.11 | 10,800 |
| 11/4/2025 | $3.11 | $3.20 | $3.06 | $3.10 | 24,400 |
| 11/3/2025 | $3.04 | $3.18 | $3.02 | $3.10 | 45,400 |
| 10/31/2025 | $3.12 | $3.13 | $3.01 | $3.05 | 19,225 |
| 10/30/2025 | $3.10 | $3.19 | $3.06 | $3.13 | 4,400 |
| 10/29/2025 | $3.12 | $3.14 | $3.01 | $3.08 | 17,100 |
| 10/28/2025 | $3.16 | $3.24 | $3.05 | $3.14 | 42,341 |
| 10/27/2025 | $3.29 | $3.30 | $3.10 | $3.12 | 74,200 |
| 10/24/2025 | $3.26 | $3.30 | $3.20 | $3.22 | 61,927 |
| 10/23/2025 | $3.30 | $3.30 | $3.12 | $3.16 | 31,305 |
| 10/22/2025 | $3.12 | $3.30 | $3.08 | $3.19 | 48,418 |
| 10/21/2025 | $3.17 | $3.27 | $2.99 | $3.10 | 75,951 |
| 10/20/2025 | $2.99 | $3.16 | $2.99 | $3.05 | 1,500 |
| 10/17/2025 | $3.01 | $3.31 | $2.96 | $3.01 | 36,200 |
| 10/16/2025 | $3.34 | $3.34 | $2.91 | $3.05 | 217,500 |
| 10/15/2025 | $2.99 | $3.00 | $2.90 | $3.00 | 5,100 |