AmeriServ Financial Inc. - Common Stock (ASRV)

Historical Prices For AmeriServ Financial Inc. - Common Stock (ASRV)

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	2.45	2.45	2.40	2.41	2,915	2.41
5/08/2025	2.40	2.46	2.40	2.42	4,435	2.42
5/07/2025	2.40	2.44	2.40	2.43	2,030	2.43
5/06/2025	2.40	2.44	2.35	2.41	2,616	2.41
5/05/2025	2.45	2.47	2.41	2.43	9,926	2.43
5/02/2025	2.47	2.51	2.42	2.44	20,250	2.44
5/01/2025	2.46	2.47	2.41	2.43	11,506	2.43
4/30/2025	2.35	2.48	2.34	2.41	9,158	2.41
4/29/2025	2.37	2.44	2.33	2.40	18,881	2.40
4/28/2025	2.42	2.42	2.33	2.38	12,682	2.38
4/25/2025	2.33	2.43	2.30	2.42	17,456	2.42
4/24/2025	2.27	2.34	2.24	2.34	28,237	2.34
4/23/2025	2.35	2.43	2.26	2.37	28,863	2.37
4/22/2025	2.28	2.39	2.23	2.33	55,452	2.33
4/21/2025	2.48	2.48	2.27	2.27	72,300	2.27
4/17/2025	2.13	2.37	2.13	2.35	27,200	2.35
4/16/2025	2.15	2.25	2.11	2.16	28,311	2.16
4/15/2025	2.20	2.25	2.09	2.09	22,397	2.09
4/14/2025	2.21	2.21	2.08	2.17	20,918	2.17
4/11/2025	2.12	2.17	2.07	2.14	15,382	2.14
4/10/2025	2.09	2.19	2.08	2.10	45,572	2.10
4/09/2025	2.16	2.27	2.03	2.08	96,027	2.08
4/08/2025	2.29	2.32	2.09	2.14	75,250	2.14
4/07/2025	2.27	2.37	2.25	2.27	28,555	2.27
4/04/2025	2.30	2.38	2.29	2.31	20,873	2.31
4/03/2025	2.42	2.45	2.33	2.37	32,492	2.37
4/02/2025	2.42	2.47	2.42	2.45	4,351	2.45
4/01/2025	2.43	2.48	2.42	2.44	32,921	2.44
3/31/2025	2.42	2.50	2.42	2.43	7,726	2.43
3/28/2025	2.45	2.50	2.43	2.44	5,641	2.44
3/27/2025	2.43	2.52	2.33	2.52	36,968	2.52
3/26/2025	2.36	2.42	2.36	2.41	2,990	2.41
3/25/2025	2.37	2.55	2.35	2.35	34,158	2.35
3/24/2025	2.40	2.52	2.38	2.42	21,105	2.42
3/21/2025	2.43	2.46	2.35	2.40	28,684	2.40
3/20/2025	2.41	2.49	2.40	2.45	1,673	2.45
3/19/2025	2.43	2.50	2.39	2.49	10,102	2.49
3/18/2025	2.43	2.49	2.40	2.46	7,527	2.46
3/17/2025	2.42	2.53	2.37	2.43	63,957	2.43
3/14/2025	2.40	2.50	2.37	2.45	14,663	2.45
3/13/2025	2.46	2.46	2.35	2.38	18,548	2.38
3/12/2025	2.45	2.49	2.44	2.45	56,478	2.45
3/11/2025	2.54	2.54	2.42	2.42	27,234	2.42
3/10/2025	2.56	2.60	2.51	2.57	19,910	2.57
3/07/2025	2.56	2.57	2.55	2.56	5,246	2.56
3/06/2025	2.40	2.60	2.40	2.59	14,735	2.59
3/05/2025	2.46	2.51	2.46	2.49	4,184	2.49
3/04/2025	2.52	2.52	2.44	2.44	9,894	2.44
3/03/2025	2.56	2.62	2.52	2.52	3,581	2.52
2/28/2025	2.56	2.60	2.52	2.60	2,954	2.60
2/27/2025	2.52	2.58	2.50	2.57	22,217	2.57
2/26/2025	2.59	2.60	2.50	2.55	43,158	2.55
2/25/2025	2.61	2.62	2.59	2.59	9,885	2.59
2/24/2025	2.60	2.60	2.51	2.57	12,528	2.57
2/21/2025	2.67	2.67	2.57	2.57	4,857	2.57
2/20/2025	2.64	2.66	2.59	2.63	16,701	2.63
2/19/2025	2.62	2.68	2.59	2.63	17,639	2.63
2/18/2025	2.72	2.74	2.59	2.59	33,260	2.59
2/14/2025	2.64	2.71	2.59	2.60	66,411	2.60
2/13/2025	2.70	2.70	2.55	2.63	9,739	2.63
2/12/2025	2.65	2.78	2.54	2.54	8,145	2.54
2/11/2025	2.79	2.79	2.66	2.66	2,706	2.66
2/10/2025	2.70	2.70	2.66	2.70	1,033	2.70