-
5 DAY PERFORMANCE
+3.48% -
1 MONTH PERFORMANCE
+6.45% -
3 MONTH PERFORMANCE
+12.08% -
6 MONTH PERFORMANCE
+10.82% -
YEAR-TO-DATE PERFORMANCE
-8.33% -
1 YEAR PERFORMANCE
-1.00%
AmeriServ Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.96 | $2.88 (-2.7%) | $3.02 | $2.85 | 7,601 | $47.57 M |
| 11/21/2024 | $2.87 | $3.04 (5.92%) | $3.05 | $2.83 | 4,047 | $50.22 M |
| 11/20/2024 | $2.76 | $2.97 (7.61%) | $3.04 | $2.74 | 6,700 | $49.06 M |
| 11/19/2024 | $3.02 | $2.87 (-4.97%) | $3.06 | $2.80 | 22,200 | $47.41 M |
| 11/18/2024 | $2.99 | $2.91 (-2.68%) | $3.04 | $2.77 | 32,700 | $48.07 M |
| 11/15/2024 | $2.85 | $2.96 (3.86%) | $3.00 | $2.85 | 3,419 | $48.90 M |
| 11/14/2024 | $2.74 | $2.83 (3.28%) | $2.83 | $2.73 | 6,601 | $46.75 M |
| 11/13/2024 | $2.72 | $2.73 (0.37%) | $2.78 | $2.71 | 48,938 | $45.10 M |
| 11/12/2024 | $2.72 | $2.71 (-0.37%) | $2.84 | $2.71 | 7,333 | $44.77 M |
| 11/11/2024 | $2.79 | $2.80 (0.36%) | $2.85 | $2.79 | 5,800 | $46.25 M |
| 11/08/2024 | $2.70 | $2.88 (6.67%) | $2.89 | $2.70 | 2,028 | $47.57 M |
| 11/07/2024 | $2.86 | $2.70 (-5.59%) | $2.88 | $2.70 | 6,500 | $44.60 M |
| 11/06/2024 | $2.71 | $2.73 (0.74%) | $2.92 | $2.71 | 15,224 | $45.10 M |
| 11/05/2024 | $2.76 | $2.71 (-1.81%) | $2.97 | $2.70 | 15,700 | $44.77 M |
| 11/04/2024 | $2.72 | $2.72 (0%) | $2.72 | $2.70 | 4,900 | $44.93 M |
| 11/01/2024 | $2.77 | $2.71 (-2.17%) | $2.78 | $2.71 | 6,100 | $44.77 M |
| 10/31/2024 | $2.71 | $2.79 (2.95%) | $2.79 | $2.71 | 9,930 | $46.09 M |
| 10/30/2024 | $2.73 | $2.71 (-0.73%) | $2.81 | $2.71 | 6,700 | $44.77 M |
| 10/29/2024 | $2.70 | $2.72 (0.74%) | $2.72 | $2.70 | 801 | $44.93 M |
| 10/28/2024 | $2.71 | $2.71 (0%) | $2.71 | $2.71 | 702 | $44.77 M |
| 10/25/2024 | $2.75 | $2.77 (0.73%) | $2.77 | $2.75 | 900 | $45.76 M |
| 10/24/2024 | $2.80 | $2.79 (-0.36%) | $2.81 | $2.71 | 9,436 | $46.09 M |
| 10/23/2024 | $2.83 | $2.81 (-0.71%) | $3.01 | $2.80 | 18,200 | $46.42 M |
| 10/22/2024 | $3.06 | $2.93 (-4.25%) | $3.06 | $2.80 | 3,400 | $48.40 M |
| 10/21/2024 | $3.00 | $3.02 (0.67%) | $3.02 | $3.00 | 6,000 | $49.89 M |
| 10/18/2024 | $2.91 | $2.99 (2.75%) | $2.99 | $2.91 | 2,900 | $50.92 M |
| 10/17/2024 | $2.85 | $2.99 (4.91%) | $2.99 | $2.85 | 11,930 | $50.92 M |
| 10/16/2024 | $2.80 | $2.92 (4.29%) | $2.92 | $2.77 | 15,300 | $49.73 M |
| 10/15/2024 | $2.62 | $2.80 (6.87%) | $2.80 | $2.62 | 21,914 | $47.68 M |
| 10/14/2024 | $2.67 | $2.63 (-1.5%) | $2.70 | $2.63 | 4,841 | $44.79 M |
| 10/11/2024 | $2.68 | $2.68 (0%) | $2.68 | $2.68 | 1,100 | $45.64 M |
| 10/10/2024 | $2.67 | $2.71 (1.5%) | $2.71 | $2.67 | 4,430 | $46.15 M |
| 10/09/2024 | $2.61 | $2.71 (3.83%) | $2.71 | $2.61 | 18,611 | $46.15 M |
| 10/08/2024 | $2.70 | $2.61 (-3.33%) | $2.70 | $2.61 | 15,900 | $44.45 M |
| 10/07/2024 | $2.61 | $2.61 (0%) | $2.61 | $2.61 | 1,439 | $44.45 M |
| 10/04/2024 | $2.60 | $2.60 (0%) | $2.63 | $2.60 | 1,229 | $44.28 M |
| 10/03/2024 | $2.60 | $2.60 (0%) | $2.62 | $2.60 | 3,424 | $44.28 M |
| 10/02/2024 | $2.61 | $2.62 (0.38%) | $2.63 | $2.60 | 1,100 | $44.62 M |
| 10/01/2024 | $2.60 | $2.62 (0.77%) | $2.69 | $2.60 | 3,000 | $44.62 M |
| 09/30/2024 | $2.65 | $2.61 (-1.51%) | $2.65 | $2.60 | 3,600 | $44.45 M |
| 09/27/2024 | $2.70 | $2.65 (-1.85%) | $2.74 | $2.61 | 17,602 | $45.13 M |
| 09/26/2024 | $2.65 | $2.70 (1.89%) | $2.70 | $2.65 | 5,200 | $45.98 M |
| 09/25/2024 | $2.61 | $2.66 (1.92%) | $2.70 | $2.60 | 5,325 | $45.30 M |
| 09/24/2024 | $2.61 | $2.68 (2.68%) | $2.68 | $2.60 | 7,300 | $45.64 M |
| 09/23/2024 | $2.67 | $2.70 (1.12%) | $2.70 | $2.55 | 6,300 | $45.98 M |
| 09/20/2024 | $2.71 | $2.70 (-0.37%) | $2.75 | $2.52 | 55,200 | $45.98 M |
| 09/19/2024 | $2.53 | $2.71 (7.11%) | $2.71 | $2.53 | 7,305 | $46.15 M |
| 09/18/2024 | $2.75 | $2.55 (-7.27%) | $2.75 | $2.53 | 11,405 | $43.43 M |
| 09/17/2024 | $2.61 | $2.58 (-1.15%) | $2.61 | $2.42 | 9,700 | $43.94 M |
| 09/16/2024 | $2.63 | $2.64 (0.38%) | $2.64 | $2.63 | 1,128 | $44.96 M |
| 09/13/2024 | $2.65 | $2.64 (-0.38%) | $2.73 | $2.63 | 13,500 | $44.96 M |
| 09/12/2024 | $2.68 | $2.64 (-1.49%) | $2.72 | $2.63 | 4,115 | $44.96 M |
| 09/11/2024 | $2.63 | $2.69 (2.28%) | $2.69 | $2.58 | 10,300 | $45.81 M |
| 09/10/2024 | $2.67 | $2.66 (-0.37%) | $2.69 | $2.59 | 6,227 | $45.30 M |
| 09/09/2024 | $2.76 | $2.63 (-4.71%) | $2.76 | $2.59 | 7,823 | $44.79 M |
| 09/06/2024 | $2.70 | $2.73 (1.11%) | $2.73 | $2.70 | 2,446 | $46.49 M |
| 09/05/2024 | $2.73 | $2.68 (-1.83%) | $2.73 | $2.63 | 3,100 | $45.64 M |
| 09/04/2024 | $2.70 | $2.70 (0%) | $2.71 | $2.69 | 8,649 | $45.98 M |
| 09/03/2024 | $2.80 | $2.70 (-3.57%) | $2.80 | $2.70 | 6,400 | $45.98 M |
| 08/30/2024 | $2.75 | $2.79 (1.45%) | $2.79 | $2.71 | 25,600 | $47.51 M |
| 08/29/2024 | $2.71 | $2.71 (0%) | $2.71 | $2.70 | 28,338 | $46.15 M |
| 08/28/2024 | $2.70 | $2.70 (0%) | $2.71 | $2.68 | 109,245 | $45.98 M |
| 08/27/2024 | $2.66 | $2.67 (0.38%) | $2.73 | $2.66 | 28,844 | $45.47 M |
| 08/26/2024 | $2.68 | $2.70 (0.75%) | $2.72 | $2.64 | 26,614 | $45.98 M |