AMERISERV FINL Historical Stock Price

Below is the stock price history for Ameriserv Finl ASRV. Data is recorded each day for the historical open, high, low, close and volume. The Ameriserv Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ameriserv Finl Historical Stock Price

DateOpenHighLowCloseVolume
2020-06-05 3.06 3.14 3.04 3.14 1,198
2020-06-04 2.96 2.97 2.90 2.92 556
2020-06-03 2.95 2.95 2.905 2.91 401
2020-06-02 2.90 2.90 2.885 2.885 98
2020-06-01 2.97 2.97 2.87 2.90 398
2020-05-29 2.97 2.97 2.905 2.905 101
2020-05-28 3.04 3.04 3.04 3.04 2
2020-05-27 2.97 2.97 2.88 2.97 122
2020-05-26 2.95 3.04 2.94 3.03 1,415
2020-05-22 2.88 2.88 2.81 2.86 1,001
2020-05-21 2.89 2.89 2.86 2.86 600
2020-05-20 2.87 2.87 2.87 2.87 700
2020-05-19 3.09 3.09 2.88 2.88 351
2020-05-18 2.95 3.23 2.95 3.05 278
2020-05-15 3.02 3.02 2.93 2.93 155
2020-05-14 2.99 3.065 2.98 3.065 704
2020-05-13 2.99 2.99 2.89 2.89 261
2020-05-12 3.01 3.01 2.99 2.99 324
2020-05-11 3.07 3.16 2.94 2.98 744
2020-05-08 3.32 3.32 3.00 3.16 1,699
2020-05-07 3.00 3.05 2.99 3.02 1,976
2020-05-06 2.89 3.00 2.86 2.87 1,367
2020-05-05 3.04 3.08 2.985 2.985 2,196
2020-05-04 3.04 3.12 2.90 2.90 905
2020-05-01 3.20 3.20 2.90 3.02 5,686
2020-04-30 3.09 3.09 3.09 3.09 238
2020-04-29 3.13 3.19 3.13 3.15 454
2020-04-28 3.08 3.30 3.08 3.28 298
2020-04-27 2.99 3.05 2.96 3.01 2,276
2020-04-24 2.75 2.75 2.75 2.75 25

» More Ameriserv Finl Stock Price History

To see other companies like Ameriserv Finl (ASRV), view our stock market today for news, and other data.