AmeriServ Financial Inc (ASRV) Historical Stock Data
3.08 ↓0.08 (-2.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASRV is down -0.88% a day on average. There have been 11 days where AmeriServ Financial Inc closed green and 19 days where ASRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.11 | 3.08 | ↓$0.03 (-0.96%) | 3.07 | 3.14 | 2.30K |
| 2025-12-03 | 3.22 | 3.16 | ↓$0.06 (-1.86%) | 3.06 | 3.22 | 4.79K |
| 2025-12-02 | 3.15 | 3.06 | ↓$0.09 (-2.86%) | 3.05 | 3.15 | 8.37K |
| 2025-12-01 | 3.14 | 3.11 | ↓$0.03 (-0.96%) | 3.10 | 3.19 | 26.50K |
| 2025-11-28 | 3.27 | 3.11 | ↓$0.16 (-4.89%) | 3.11 | 3.29 | 1.07K |
| 2025-11-26 | 3.11 | 3.09 | ↓$0.02 (-0.64%) | 3.09 | 3.22 | 33.58K |
| 2025-11-25 | 3.14 | 3.19 | ↑$0.05 (1.59%) | 3.14 | 3.24 | 12.67K |
| 2025-11-24 | 3.14 | 3.20 | ↑$0.05 (1.75%) | 3.14 | 3.25 | 41.74K |
| 2025-11-21 | 3.09 | 3.11 | ↑$0.02 (0.73%) | 3.09 | 3.14 | 14.69K |
| 2025-11-20 | 3.13 | 3.10 | ↓$0.03 (-0.96%) | 3.08 | 3.13 | 6.42K |
| 2025-11-19 | 3.06 | 3.09 | ↑$0.03 (0.97%) | 3.06 | 3.10 | 7.44K |
| 2025-11-18 | 3.05 | 3.06 | ↑$0.01 (0.33%) | 2.97 | 3.17 | 31.90K |
| 2025-11-17 | 3.04 | 3.03 | ↓$0.01 (-0.33%) | 3.03 | 3.35 | 85.74K |
| 2025-11-14 | 3.05 | 3.03 | ↓$0.02 (-0.66%) | 2.96 | 3.11 | 39.87K |
| 2025-11-13 | 3.11 | 3.09 | ↓$0.02 (-0.64%) | 3.05 | 3.14 | 7.27K |
| 2025-11-12 | 3.13 | 3.13 | ↑$0.00 (0.00%) | 3.10 | 3.20 | 19.90K |
| 2025-11-11 | 3.08 | 3.11 | ↑$0.03 (0.97%) | 3.04 | 3.11 | 22.71K |
| 2025-11-10 | 3.04 | 3.06 | ↑$0.02 (0.66%) | 3.03 | 3.11 | 28.01K |
| 2025-11-07 | 3.16 | 3.04 | ↓$0.12 (-3.78%) | 3.03 | 3.16 | 15.79K |
| 2025-11-06 | 3.18 | 3.08 | ↓$0.10 (-3.14%) | 3.07 | 3.18 | 23.64K |
| 2025-11-05 | 3.10 | 3.11 | ↑$0.01 (0.32%) | 3.04 | 3.13 | 10.78K |
| 2025-11-04 | 3.11 | 3.10 | ↓$0.01 (-0.32%) | 3.06 | 3.20 | 24.36K |
| 2025-11-03 | 3.04 | 3.10 | ↑$0.06 (1.97%) | 3.02 | 3.18 | 45.38K |
| 2025-10-31 | 3.12 | 3.05 | ↓$0.07 (-2.13%) | 3.01 | 3.13 | 19.23K |
| 2025-10-30 | 3.10 | 3.13 | ↑$0.03 (1.13%) | 3.06 | 3.19 | 4.38K |
| 2025-10-29 | 3.12 | 3.08 | ↓$0.04 (-1.28%) | 3.01 | 3.14 | 17.06K |
| 2025-10-28 | 3.16 | 3.14 | ↓$0.03 (-0.79%) | 3.05 | 3.24 | 42.34K |
| 2025-10-27 | 3.29 | 3.12 | ↓$0.17 (-5.17%) | 3.10 | 3.30 | 74.18K |
| 2025-10-24 | 3.26 | 3.22 | ↓$0.04 (-1.17%) | 3.20 | 3.30 | 61.93K |
| 2025-10-23 | 3.30 | 3.16 | ↓$0.14 (-4.24%) | 3.12 | 3.30 | 31.28K |
Create an account or log in to view more rows.
$ASRV this is just going to go up forever
$ASRV we had no volume for days before the last big rip
$ASRV breaking out of this wedge sooner than later
$ASRV Move up
let's buy
$ASRV Very bullish action
$ASRV looks like a loading
$ASRV Price target here?
$ASRV bounce it!!
$ASRV Let’s get it
$ASRV gonna come down hard today