NASDAQ:ASRV
AmeriServ Financial Inc. Stock Price (Quote)
$2.70
+0.100 (+3.85%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.27 | $2.80 | Friday, 10th May 2024 ASRV stock ended at $2.70. This is 3.85% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.93% from a day low at $2.53 to a day high of $2.70. |
| 90 days | $2.27 | $2.97 | |
| 52 weeks | $2.27 | $3.40 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2016 | $3.65 | $3.65 | $3.55 | $3.55 | 5 991 |
| Nov 25, 2016 | $3.65 | $3.65 | $3.60 | $3.65 | 6 425 |
| Nov 23, 2016 | $3.55 | $3.65 | $3.50 | $3.65 | 39 238 |
| Nov 22, 2016 | $3.50 | $3.55 | $3.45 | $3.55 | 14 844 |
| Nov 21, 2016 | $3.50 | $3.50 | $3.45 | $3.45 | 5 907 |
| Nov 18, 2016 | $3.50 | $3.50 | $3.35 | $3.50 | 16 676 |
| Nov 17, 2016 | $3.45 | $3.50 | $3.43 | $3.50 | 15 890 |
| Nov 16, 2016 | $3.40 | $3.45 | $3.39 | $3.45 | 6 283 |
| Nov 15, 2016 | $3.40 | $3.45 | $3.35 | $3.45 | 13 412 |
| Nov 14, 2016 | $3.30 | $3.40 | $3.28 | $3.40 | 15 036 |
| Nov 11, 2016 | $3.29 | $3.30 | $3.25 | $3.30 | 24 775 |
| Nov 10, 2016 | $3.15 | $3.30 | $3.15 | $3.30 | 24 183 |
| Nov 09, 2016 | $3.15 | $3.25 | $3.10 | $3.25 | 3 760 |
| Nov 08, 2016 | $3.15 | $3.15 | $3.15 | $3.15 | 4 233 |
| Nov 07, 2016 | $3.25 | $3.25 | $3.15 | $3.25 | 5 200 |
| Nov 04, 2016 | $3.25 | $3.25 | $3.15 | $3.15 | 2 400 |
| Nov 03, 2016 | $3.28 | $3.30 | $3.15 | $3.20 | 29 600 |
| Nov 02, 2016 | $3.30 | $3.30 | $3.29 | $3.29 | 5 500 |
| Nov 01, 2016 | $3.21 | $3.30 | $3.21 | $3.29 | 13 300 |
| Oct 31, 2016 | $3.30 | $3.30 | $3.20 | $3.29 | 3 400 |
| Oct 28, 2016 | $3.25 | $3.28 | $3.25 | $3.27 | 2 100 |
| Oct 27, 2016 | $3.30 | $3.30 | $3.27 | $3.28 | 600 |
| Oct 26, 2016 | $3.24 | $3.30 | $3.24 | $3.29 | 1 900 |
| Oct 25, 2016 | $3.25 | $3.31 | $3.25 | $3.29 | 1 400 |
| Oct 24, 2016 | $3.29 | $3.31 | $3.22 | $3.29 | 1 500 |
