AmeriServ Financial Inc (ASRV) Historical Stock Data
4.02 ↑0.04 (1.01%)
As of May 10, 2022, 10:22am EST.
Historical Data
In the past 30 trading days, ASRV is down -0.41% a day on average. There have been 14 days where AmeriServ Financial Inc closed green and 16 days where ASRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.97 | 4.05 | 6.26K |
| 2022-05-12 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.95 | 4.02 | 26.89K |
| 2022-05-11 | 4.00 | 3.98 | ↓$0.02 (-0.50%) | 3.98 | 4.00 | 16.14K |
| 2022-05-10 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.98 | 4.02 | 17.51K |
| 2022-05-09 | 4.03 | 3.99 | ↓$0.04 (-0.99%) | 3.98 | 4.03 | 26.07K |
| 2022-05-06 | 4.05 | 4.00 | ↓$0.05 (-1.23%) | 4.00 | 4.05 | 19.70K |
| 2022-05-05 | 4.10 | 4.05 | ↓$0.05 (-1.22%) | 4.02 | 4.10 | 10.86K |
| 2022-05-04 | 4.02 | 4.07 | ↑$0.06 (1.37%) | 3.99 | 4.07 | 5.58K |
| 2022-05-03 | 3.95 | 4.01 | ↑$0.06 (1.52%) | 3.95 | 4.06 | 23.79K |
| 2022-05-02 | 3.95 | 3.95 | ↓$0.00 (-0.10%) | 3.95 | 3.99 | 3.81K |
| 2022-04-29 | 4.02 | 3.97 | ↓$0.05 (-1.24%) | 3.94 | 4.02 | 2.43K |
| 2022-04-28 | 3.94 | 4.01 | ↑$0.07 (1.78%) | 3.94 | 4.03 | 1.57K |
| 2022-04-27 | 3.94 | 3.94 | ↑$0.00 (0.13%) | 3.94 | 4.00 | 3.99K |
| 2022-04-26 | 3.96 | 3.96 | ↑$0.00 (0.00%) | 3.96 | 4.00 | 1.86K |
| 2022-04-25 | 4.10 | 4.00 | ↓$0.10 (-2.44%) | 3.94 | 4.10 | 7K |
| 2022-04-22 | 4.08 | 4.04 | ↓$0.04 (-0.98%) | 4.04 | 4.08 | 3.14K |
| 2022-04-21 | 4.10 | 4.08 | ↓$0.02 (-0.49%) | 4.07 | 4.10 | 4.07K |
| 2022-04-20 | 4.14 | 4.08 | ↓$0.06 (-1.45%) | 4.08 | 4.14 | 9.29K |
| 2022-04-19 | 4.10 | 4.08 | ↓$0.02 (-0.49%) | 4.05 | 4.14 | 55.44K |
| 2022-04-18 | 4.04 | 3.92 | ↓$0.12 (-2.97%) | 3.92 | 4.05 | 1.97K |
| 2022-04-14 | 3.96 | 3.97 | ↑$0.01 (0.25%) | 3.94 | 3.97 | 6.81K |
| 2022-04-13 | 3.96 | 3.99 | ↑$0.03 (0.76%) | 3.96 | 4.00 | 6.85K |
| 2022-04-12 | 4.00 | 3.99 | ↓$0.01 (-0.26%) | 3.96 | 4.01 | 9.77K |
| 2022-04-11 | 4.01 | 4.01 | ↑$0.00 (0.00%) | 4.00 | 4.01 | 3.67K |
| 2022-04-08 | 4.00 | 4.04 | ↑$0.04 (1.00%) | 4.00 | 4.04 | 3.12K |
| 2022-04-07 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.99 | 4.01 | 4.91K |
| 2022-04-06 | 4.05 | 3.99 | ↓$0.06 (-1.48%) | 3.99 | 4.05 | 2.29K |
| 2022-04-05 | 4.07 | 3.99 | ↓$0.08 (-1.97%) | 3.99 | 4.07 | 2.96K |
| 2022-04-04 | 4.03 | 4.05 | ↑$0.02 (0.50%) | 4.02 | 4.09 | 3.91K |
| 2022-04-01 | 4.14 | 4.06 | ↓$0.08 (-1.88%) | 4.06 | 4.15 | 9.18K |
Create an account or log in to view more rows.
$ASRV ADDING MORE…
$ASRV BUY BUY BUY
$ASRV Awaiting buy signal..
$ASRV just waiting to short this bad boy.
$ASRV Fuk the 1% even though i feel like the 1%
$ASRV it's just a matter of time and patience...
$ASRV Burn burn burn
$ASRV volume is almost nonexistent
$ASRV lmfao
lfg babies
$ASRV Shame so manipulated all year