AmeriServ Financial Inc (ASRV) Historical Stock Data

2.76 ↑0.13 (4.94%)

As of April 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ASRV is up 0.42% a day on average. There have been 17 days where AmeriServ Financial Inc closed green and 13 days where ASRV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	2.63	2.76	↑$0.13 (4.94%)	2.63	2.76	5.92K
2024-04-23	2.66	2.63	↓$0.03 (-1.13%)	2.45	2.70	3.86K
2024-04-22	2.75	2.59	↓$0.16 (-5.82%)	2.59	2.75	7.31K
2024-04-19	2.69	2.74	↑$0.05 (1.86%)	2.56	2.74	4.20K
2024-04-18	2.60	2.69	↑$0.09 (3.46%)	2.59	2.70	8.67K
2024-04-17	2.43	2.57	↑$0.14 (5.76%)	2.43	2.64	43.72K
2024-04-16	2.38	2.43	↑$0.05 (2.10%)	2.38	2.43	12.22K
2024-04-15	2.39	2.30	↓$0.09 (-3.77%)	2.29	2.39	23.76K
2024-04-12	2.29	2.39	↑$0.10 (4.37%)	2.29	2.39	4.98K
2024-04-11	2.31	2.41	↑$0.10 (4.33%)	2.31	2.41	1K
2024-04-10	2.31	2.34	↑$0.03 (1.30%)	2.25	2.38	44.75K
2024-04-09	2.30	2.32	↑$0.02 (0.87%)	2.30	2.44	7.03K
2024-04-08	2.43	2.31	↓$0.12 (-4.94%)	2.31	2.53	31.75K
2024-04-05	2.48	2.48	↑$0.00 (0.00%)	2.40	2.48	1.86K
2024-04-04	2.54	2.53	↓$0.01 (-0.20%)	2.49	2.57	4.64K
2024-04-03	2.44	2.49	↑$0.05 (2.05%)	2.44	2.50	12.12K
2024-04-02	2.27	2.39	↑$0.12 (5.29%)	2.27	2.39	6.67K
2024-04-01	2.60	2.33	↓$0.27 (-10.38%)	2.31	2.65	33.43K
2024-03-28	2.70	2.60	↓$0.10 (-3.70%)	2.60	2.72	3.56K
2024-03-27	2.75	2.71	↓$0.04 (-1.45%)	2.68	2.79	1.99K
2024-03-26	2.67	2.75	↑$0.08 (3.00%)	2.67	2.78	5.96K
2024-03-25	2.73	2.70	↓$0.03 (-1.10%)	2.70	2.73	3.85K
2024-03-22	2.76	2.73	↓$0.03 (-1.09%)	2.72	2.78	4.45K
2024-03-21	2.64	2.72	↑$0.08 (3.03%)	2.64	2.75	13.72K
2024-03-20	2.37	2.63	↑$0.26 (10.97%)	2.37	2.63	17.12K
2024-03-19	2.59	2.39	↓$0.20 (-7.72%)	2.39	2.60	34.22K
2024-03-18	2.63	2.56	↓$0.07 (-2.66%)	2.56	2.63	6.37K
2024-03-15	2.58	2.61	↑$0.03 (1.19%)	2.55	2.64	11.59K
2024-03-14	2.50	2.62	↑$0.12 (4.80%)	2.50	2.62	11.61K
2024-03-13	2.57	2.50	↓$0.07 (-2.72%)	2.47	2.57	12.10K