MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASRV — AmeriServ Financial Inc
NasdaqAmeriServ Financial Inc
$4.65
+0.20(+4.38%)
- O
- 4.41
- H
- 4.65
- L
- 4.35
- V
- 12.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.65
Period Return+99.36%
Period High$5.38
Period Low$2.23
Avg Daily Volume18.9K
Total Trading Days365
ASRV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.41 | $4.65 | $4.35 | $4.65 | +$0.20 | +4.38% | 12,238 | $4.55 | $4.35 $4.65 |
| Oct 1, 2026 | $4.62 | $4.69 | $4.40 | $4.45 | $-0.16 | -3.47% | 9,901 | $4.55 | $4.40 $4.69 |
| Sep 30, 2026 | $4.66 | $4.77 | $4.61 | $4.61 | $-0.11 | -2.33% | 5,726 | $4.67 | $4.61 $4.77 |
| Sep 29, 2026 | $4.76 | $4.76 | $4.66 | $4.72 | +$0.12 | +2.61% | 6,398 | $4.70 | $4.66 $4.76 |
| Sep 28, 2026 | $4.72 | $4.72 | $4.51 | $4.60 | $-0.08 | -1.71% | 6,261 | $4.61 | $4.51 $4.72 |
| Sep 25, 2026 | $4.67 | $4.83 | $4.50 | $4.68 | +$0.01 | +0.21% | 26,938 | $4.57 | $4.50 $4.83 |
| Sep 24, 2026 | $4.65 | $4.75 | $4.63 | $4.67 | $-0.03 | -0.64% | 11,836 | $4.69 | $4.63 $4.75 |
| Sep 23, 2026 | $4.52 | $4.70 | $4.52 | $4.70 | +$0.17 | +3.75% | 6,054 | $4.61 | $4.52 $4.70 |
| Sep 22, 2026 | $4.66 | $4.77 | $4.53 | $4.53 | $-0.12 | -2.58% | 9,108 | $4.64 | $4.53 $4.77 |
| Sep 21, 2026 | $4.88 | $4.88 | $4.64 | $4.65 | $-0.14 | -2.92% | 8,766 | $4.76 | $4.64 $4.88 |
| Sep 18, 2026 | $4.66 | $4.84 | $4.65 | $4.79 | +$0.09 | +1.91% | 29,949 | $4.76 | $4.65 $4.84 |
| Sep 17, 2026 | $4.92 | $4.92 | $4.65 | $4.70 | $-0.18 | -3.69% | 18,209 | $4.78 | $4.65 $4.92 |
| Sep 16, 2026 | $4.85 | $5.08 | $4.85 | $4.88 | +$0.05 | +1.04% | 35,273 | $4.97 | $4.85 $5.08 |
| Sep 15, 2026 | $4.99 | $4.99 | $4.83 | $4.83 | +$0.02 | +0.42% | 1,748 | $4.86 | $4.83 $4.99 |
| Sep 14, 2026 | $4.92 | $5.06 | $4.80 | $4.81 | $-0.08 | -1.64% | 6,320 | $4.90 | $4.80 $5.06 |
| Sep 11, 2026 | $4.95 | $5.06 | $4.84 | $4.89 | $-0.06 | -1.21% | 6,620 | $4.94 | $4.84 $5.06 |
| Sep 10, 2026 | $4.70 | $4.95 | $4.70 | $4.95 | +$0.24 | +5.10% | 15,460 | $4.91 | $4.70 $4.95 |
| Sep 9, 2026 | $4.66 | $4.80 | $4.61 | $4.71 | +$0.06 | +1.29% | 9,019 | $4.71 | $4.61 $4.80 |
| Sep 8, 2026 | $5.06 | $5.06 | $4.60 | $4.65 | $-0.41 | -8.10% | 38,672 | $4.71 | $4.60 $5.06 |
| Sep 4, 2026 | $5.06 | $5.08 | $4.70 | $5.06 | $-0.01 | -0.20% | 15,343 | $4.97 | $4.70 $5.08 |
| Sep 3, 2026 | $4.83 | $5.07 | $4.83 | $5.07 | +$0.24 | +4.97% | 11,234 | $4.98 | $4.83 $5.07 |
| Sep 2, 2026 | $5.05 | $5.08 | $4.77 | $4.83 | $-0.13 | -2.62% | 13,419 | $4.92 | $4.77 $5.08 |
| Sep 1, 2026 | $4.82 | $4.98 | $4.82 | $4.96 | +$0.13 | +2.69% | 6,758 | $4.93 | $4.82 $4.98 |
| Aug 31, 2026 | $4.50 | $4.88 | $4.50 | $4.83 | +$0.03 | +0.62% | 15,131 | $4.77 | $4.50 $4.88 |
| Aug 28, 2026 | $4.85 | $5.07 | $4.80 | $4.80 | $-0.05 | -1.03% | 3,846 | $4.88 | $4.80 $5.07 |
| Aug 27, 2026 | $5.10 | $5.10 | $4.85 | $4.85 | $-0.23 | -4.53% | 14,254 | $4.93 | $4.85 $5.10 |
| Aug 26, 2026 | $4.98 | $5.08 | $4.91 | $5.08 | +$0.13 | +2.63% | 12,407 | $5.05 | $4.91 $5.08 |
| Aug 25, 2026 | $4.80 | $5.04 | $4.72 | $4.95 | +$0.14 | +2.91% | 21,127 | $4.88 | $4.72 $5.04 |
| Aug 24, 2026 | $5.01 | $5.01 | $4.81 | $4.81 | $-0.21 | -4.18% | 19,098 | $4.88 | $4.81 $5.01 |
| Aug 21, 2026 | $5.00 | $5.06 | $4.94 | $5.02 | +$0.02 | +0.40% | 7,057 | $4.99 | $4.94 $5.06 |