-
5 DAY PERFORMANCE
-2.61% -
1 MONTH PERFORMANCE
-3.69% -
3 MONTH PERFORMANCE
+15.49% -
6 MONTH PERFORMANCE
+0.38% -
YEAR-TO-DATE PERFORMANCE
-19.44% -
1 YEAR PERFORMANCE
-1.51%
AmeriServ Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.70 | $2.65 (-1.85%) | $2.74 | $2.61 | 17,554 | $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 |
| 08/23/2024 | $2.58 | $2.65 (2.71%) | $2.67 | $2.56 | 16,945 | $45.13 M |
| 08/22/2024 | $2.48 | $2.54 (2.42%) | $2.54 | $2.48 | 3,243 | $43.26 M |
| 08/21/2024 | $2.47 | $2.48 (0.4%) | $2.54 | $2.46 | 8,623 | $42.23 M |
| 08/20/2024 | $2.48 | $2.45 (-1.21%) | $2.48 | $2.31 | 25,243 | $41.72 M |
| 08/19/2024 | $2.34 | $2.45 (4.7%) | $2.48 | $2.32 | 68,130 | $41.72 M |
| 08/16/2024 | $2.28 | $2.34 (2.63%) | $2.40 | $2.28 | 6,105 | $39.85 M |
| 08/15/2024 | $2.28 | $2.28 (0%) | $2.36 | $2.28 | 3,311 | $38.83 M |
| 08/14/2024 | $2.29 | $2.31 (0.87%) | $2.35 | $2.29 | 2,506 | $39.34 M |
| 08/13/2024 | $2.38 | $2.29 (-3.78%) | $2.38 | $2.28 | 52,000 | $39.00 M |
| 08/12/2024 | $2.36 | $2.31 (-2.12%) | $2.36 | $2.31 | 1,300 | $39.34 M |
| 08/09/2024 | $2.37 | $2.36 (-0.42%) | $2.49 | $2.30 | 16,300 | $40.19 M |
| 08/08/2024 | $2.30 | $2.27 (-1.3%) | $2.41 | $2.25 | 19,450 | $38.66 M |
| 08/07/2024 | $2.31 | $2.30 (-0.43%) | $2.31 | $2.30 | 2,600 | $39.17 M |
| 08/06/2024 | $2.32 | $2.29 (-1.29%) | $2.35 | $2.29 | 9,300 | $39.00 M |
| 08/05/2024 | $2.20 | $2.30 (4.55%) | $2.35 | $2.20 | 12,500 | $39.17 M |
| 08/02/2024 | $2.55 | $2.39 (-6.27%) | $2.57 | $2.36 | 112,444 | $40.70 M |
| 08/01/2024 | $2.48 | $2.54 (2.42%) | $2.55 | $2.48 | 105,531 | $43.26 M |
| 07/31/2024 | $2.57 | $2.51 (-2.33%) | $2.57 | $2.51 | 8,100 | $42.75 M |
| 07/30/2024 | $2.58 | $2.55 (-1.16%) | $2.58 | $2.55 | 2,000 | $43.43 M |
| 07/29/2024 | $2.56 | $2.56 (0%) | $2.56 | $2.55 | 1,700 | $43.60 M |
| 07/26/2024 | $2.56 | $2.58 (0.78%) | $2.58 | $2.56 | 1,418 | $43.94 M |
| 07/25/2024 | $2.60 | $2.52 (-3.08%) | $2.69 | $2.52 | 27,800 | $42.92 M |
| 07/24/2024 | $2.56 | $2.62 (2.34%) | $2.62 | $2.55 | 1,909 | $44.62 M |
| 07/23/2024 | $2.56 | $2.62 (2.34%) | $2.65 | $2.56 | 40,345 | $44.62 M |
| 07/22/2024 | $2.53 | $2.57 (1.58%) | $2.57 | $2.49 | 2,978 | $43.77 M |
| 07/19/2024 | $2.51 | $2.57 (2.39%) | $2.59 | $2.51 | 17,521 | $43.77 M |
| 07/18/2024 | $2.56 | $2.55 (-0.39%) | $2.60 | $2.50 | 29,391 | $43.43 M |
| 07/17/2024 | $2.45 | $2.58 (5.31%) | $2.58 | $2.35 | 44,707 | $43.94 M |
| 07/16/2024 | $2.43 | $2.44 (0.41%) | $2.56 | $2.43 | 68,815 | $41.55 M |
| 07/15/2024 | $2.37 | $2.32 (-2.11%) | $2.43 | $2.30 | 14,907 | $39.51 M |
| 07/12/2024 | $2.25 | $2.37 (5.33%) | $2.44 | $2.25 | 36,231 | $40.64 M |
| 07/11/2024 | $2.22 | $2.31 (4.05%) | $2.33 | $2.22 | 7,992 | $39.61 M |
| 07/10/2024 | $2.28 | $2.27 (-0.44%) | $2.37 | $2.27 | 13,071 | $38.92 M |
| 07/09/2024 | $2.25 | $2.32 (3.11%) | $2.32 | $2.25 | 1,624 | $39.78 M |
| 07/08/2024 | $2.38 | $2.29 (-3.78%) | $2.42 | $2.29 | 10,565 | $39.27 M |
| 07/05/2024 | $2.39 | $2.41 (0.84%) | $2.42 | $2.36 | 1,428 | $41.32 M |
| 07/03/2024 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 729 | $41.15 M |
| 07/02/2024 | $2.39 | $2.29 (-4.18%) | $2.39 | $2.28 | 3,609 | $39.27 M |
| 07/01/2024 | $2.29 | $2.35 (2.62%) | $2.35 | $2.27 | 12,266 | $40.30 M |