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
2021-05-10 4.29 4.29 4.29 4.29 3
2021-05-06 4.25 4.275 4.25 4.275 200
2021-05-05 4.27 4.27 4.25 4.25 103
2021-05-04 4.17 4.17 4.17 4.17 100
2021-04-30 4.15 4.20 4.11 4.20 1,401
2021-04-29 4.28 4.28 4.28 4.28 1
2021-04-28 4.26 4.26 4.26 4.26 11
2021-04-27 4.18 4.25 4.18 4.25 3,792
2021-04-26 4.18 4.18 4.17 4.17 284
2021-04-23 4.09 4.09 4.09 4.09 18
2021-04-22 4.01 4.01 4.01 4.01 100
2021-04-21 3.99 3.99 3.99 3.99 24
2021-04-20 3.94 3.94 3.94 3.94 100
2021-04-19 4.00 4.00 4.00 4.00 100
2021-04-16 4.00 4.05 4.00 4.05 139
2021-04-15 4.00 4.00 4.00 4.00 100
2021-04-14 4.01 4.01 4.01 4.01 100
2021-04-13 3.89 4.03 3.89 4.03 1,418
2021-04-09 3.80 3.80 3.70 3.70 450
2021-04-08 3.80 3.85 3.80 3.81 8,422
2021-04-07 4.00 4.00 3.90 3.90 475
2021-04-06 3.91 3.91 3.91 3.91 300
2021-04-05 3.97 3.97 3.91 3.92 259
2021-04-02 3.93 3.93 3.93 3.93 159
2021-04-01 4.02 4.02 3.93 3.93 159
2021-03-31 3.88 4.12 3.88 4.12 262
2021-03-30 4.02 4.02 4.02 4.02 100
2021-03-25 4.10 4.11 4.10 4.11 27,218
2021-03-24 4.13 4.15 4.04 4.15 1,866
2021-03-23 4.13 4.13 4.055 4.055 37

» More Ameriserv Finl Stock Price History

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