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 |
| Aug 11, 2016 | $3.20 | $3.23 | $3.14 | $3.19 | 32 700 |
| Aug 10, 2016 | $3.15 | $3.20 | $3.15 | $3.15 | 14 300 |
| Aug 09, 2016 | $3.18 | $3.18 | $3.10 | $3.16 | 33 500 |
| Aug 08, 2016 | $3.12 | $3.20 | $3.11 | $3.18 | 66 400 |
| Aug 05, 2016 | $3.13 | $3.13 | $3.10 | $3.09 | 5 400 |
| Aug 04, 2016 | $3.10 | $3.14 | $3.10 | $3.12 | 2 200 |
| Aug 03, 2016 | $3.10 | $3.14 | $3.09 | $3.11 | 44 100 |
| Aug 02, 2016 | $3.10 | $3.15 | $3.09 | $3.07 | 53 300 |
| Aug 01, 2016 | $3.09 | $3.14 | $3.09 | $3.07 | 9 500 |
| Jul 29, 2016 | $3.10 | $3.15 | $3.10 | $3.08 | 2 300 |
| Jul 28, 2016 | $3.08 | $3.15 | $3.08 | $3.11 | 4 300 |
| Jul 27, 2016 | $3.10 | $3.15 | $3.10 | $3.08 | 6 000 |
| Jul 26, 2016 | $3.15 | $3.15 | $3.08 | $3.11 | 14 500 |
| Jul 25, 2016 | $3.09 | $3.14 | $3.08 | $3.08 | 5 900 |
| Jul 22, 2016 | $3.13 | $3.14 | $3.13 | $3.10 | 5 200 |
| Jul 21, 2016 | $3.11 | $3.13 | $3.10 | $3.10 | 3 600 |
| Jul 20, 2016 | $3.08 | $3.13 | $3.08 | $3.10 | 8 200 |
| Jul 19, 2016 | $3.01 | $3.11 | $3.01 | $3.08 | 22 600 |
| Jul 18, 2016 | $3.01 | $3.04 | $3.01 | $3.01 | 4 000 |
| Jul 15, 2016 | $3.05 | $3.08 | $3.02 | $3.00 | 4 800 |
| Jul 14, 2016 | $3.05 | $3.10 | $3.01 | $3.03 | 10 800 |
| Jul 13, 2016 | $3.02 | $3.08 | $3.01 | $3.05 | 15 100 |
| Jul 12, 2016 | $3.05 | $3.09 | $3.01 | $3.00 | 34 100 |
| Jul 11, 2016 | $3.02 | $3.06 | $3.02 | $3.00 | 125 200 |
| Jul 08, 2016 | $3.02 | $3.08 | $3.00 | $2.99 | 131 900 |
