AmeriServ Financial Stock Price History
NASDAQ: ASRVFinanceMajor BanksUSD
4.39-0.06 (-1.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASRV price history at a glance
The price history for AmeriServ Financial (ASRV) on this page begins on January 28, 1985, when the stock closed at $9.17; it most recently closed at $4.39 on October 5, 2026. The highest price in this record is $27.67, reached on April 27, 1998; the latest close is 84.1% below that peak. Across the 40 complete calendar years in the table, ASRV finished higher in 21 and lower in 19. Its best year was 1997 (+79.8%) and its worst was 2000 (-63.8%).
Over roughly 42 years the share price changed -52.1%, a -1.8% compound annual price return (excluding dividends). In the last 12 months alone, ASRV has gained 43.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $27.67
- Date of high
- Apr 27, 1998
- Low since 1985
- $0.90
- Date of low
- May 11, 2009
- 52-week high
- $5.38
- 52-week low
- $2.86
- Last close
- $4.39
ASRV returns
1 week
-5.59%
1 month
-6.79%
3 months
+14.62%
6 months
+18.33%
Year to date
+37.62%
1 year
+43.93%
3 years
+68.85%
5 years
+14.92%
ASRV price return, excluding dividends.
ASRV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.39 | +33.84% |
| 2025 | 3.28 | +21.48% |
| 2024 | 2.70 | -16.67% |
| 2023 | 3.24 | -17.77% |
| 2022 | 3.94 | +2.07% |
| 2021 | 3.86 | +23.32% |
| 2020 | 3.13 | -24.58% |
| 2019 | 4.15 | +1.22% |
| 2018 | 4.10 | -1.20% |
| 2017 | 4.15 | +12.16% |
| 2016 | 3.70 | +15.63% |
| 2015 | 3.20 | +5.26% |
| 2014 | 3.04 | -0.65% |
| 2013 | 3.06 | +1.66% |
| 2012 | 3.01 | +54.36% |
| 2011 | 1.95 | +23.42% |
| 2010 | 1.58 | -5.39% |
| 2009 | 1.67 | -5.11% |
| 2008 | 1.76 | -31.52% |
| 2007 | 2.57 | -47.87% |
| 2006 | 4.93 | +12.56% |
| 2005 | 4.38 | -15.28% |
| 2004 | 5.17 | +2.38% |
| 2003 | 5.05 | +75.96% |
| 2002 | 2.87 | -37.61% |
| 2001 | 4.60 | +8.24% |
| 2000 | 4.25 | -63.83% |
| 1999 | 11.75 | -40.88% |
| 1998 | 19.88 | -21.03% |
| 1997 | 25.17 | +79.76% |
| 1996 | 14.00 | +27.27% |
| 1995 | 11.00 | +57.14% |
| 1994 | 7.00 | -11.58% |
| 1993 | 7.92 | +7.96% |
| 1992 | 7.33 | +23.94% |
| 1991 | 5.92 | +39.22% |
| 1990 | 4.25 | -3.77% |
| 1989 | 4.42 | +39.47% |
| 1988 | 3.17 | -6.17% |
| 1987 | 3.38 | -43.75% |
| 1986 | 6.00 | -59.78% |
| 1985* | 14.92 | +62.73% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
ASRV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.48 | 4.48 | 4.39 | 4.39 | -1.35% | |
| 4.48 | 4.49 | 4.41 | 4.45 | -0.67% | |
| 4.52 | 4.66 | 4.48 | 4.48 | +1.82% | |
| 4.40 | 4.49 | 4.35 | 4.40 | -0.45% | |
| 4.60 | 4.77 | 4.42 | 4.42 | -4.95% | |
| 4.41 | 4.65 | 4.35 | 4.65 | +4.49% | |
| 4.62 | 4.69 | 4.40 | 4.45 | -3.47% | |
| 4.66 | 4.77 | 4.61 | 4.61 | -2.33% | |
| 4.76 | 4.76 | 4.66 | 4.72 | +2.61% | |
| 4.72 | 4.72 | 4.51 | 4.60 | -1.71% | |
| 4.67 | 4.83 | 4.50 | 4.68 | +0.21% | |
| 4.65 | 4.75 | 4.63 | 4.67 | -0.64% | |
| 4.52 | 4.70 | 4.52 | 4.70 | +3.75% | |
| 4.66 | 4.77 | 4.53 | 4.53 | -2.58% | |
| 4.88 | 4.88 | 4.64 | 4.65 | -2.92% | |
| 4.66 | 4.84 | 4.65 | 4.79 | +1.91% | |
| 4.92 | 4.92 | 4.65 | 4.70 | -3.69% | |
| 4.85 | 5.08 | 4.85 | 4.88 | +1.04% | |
| 4.99 | 4.99 | 4.83 | 4.83 | +0.42% | |
| 4.92 | 5.06 | 4.80 | 4.81 | -1.64% | |
| 4.95 | 5.06 | 4.84 | 4.89 | -1.21% | |
| 4.70 | 4.95 | 4.70 | 4.95 | +5.10% | |
| 4.66 | 4.80 | 4.61 | 4.71 | +1.29% | |
| 5.06 | 5.06 | 4.60 | 4.65 | -8.10% | |
| 5.06 | 5.08 | 4.70 | 5.06 | -0.20% | |
| 4.83 | 5.07 | 4.83 | 5.07 | +4.97% | |
| 5.05 | 5.08 | 4.77 | 4.83 | -2.62% | |
| 4.82 | 4.98 | 4.82 | 4.96 | +2.69% | |
| 4.50 | 4.88 | 4.50 | 4.83 | +0.63% | |
| 4.85 | 5.07 | 4.80 | 4.80 | -1.03% | |
| 5.10 | 5.10 | 4.85 | 4.85 | -4.53% | |
| 4.98 | 5.08 | 4.91 | 5.08 | +2.63% | |
| 4.80 | 5.04 | 4.72 | 4.95 | +2.91% | |
| 5.01 | 5.01 | 4.81 | 4.81 | -4.18% | |
| 5.00 | 5.06 | 4.94 | 5.02 | +0.40% | |
| 4.98 | 5.07 | 4.90 | 5.00 | +1.01% | |
| 5.09 | 5.16 | 4.94 | 4.95 | -1.59% | |
| 5.26 | 5.38 | 5.01 | 5.03 | -4.01% | |
| 5.08 | 5.26 | 4.96 | 5.24 | +4.59% | |
| 5.02 | 5.13 | 5.01 | 5.01 | 0.00% | |
| 4.98 | 5.03 | 4.92 | 5.01 | +0.80% | |
| 4.95 | 5.11 | 4.91 | 4.97 | +2.47% | |
| 5.10 | 5.10 | 4.66 | 4.85 | -6.01% | |
| 5.01 | 5.19 | 4.95 | 5.16 | +4.88% | |
| 4.80 | 5.13 | 4.69 | 4.92 | +2.71% | |
| 4.62 | 4.80 | 4.62 | 4.79 | +3.68% | |
| 4.46 | 4.64 | 4.34 | 4.62 | +5.00% | |
| 4.63 | 4.63 | 4.30 | 4.40 | -4.97% | |
| 4.50 | 4.64 | 4.50 | 4.63 | +1.31% | |
| 4.51 | 4.57 | 4.44 | 4.57 | 0.00% | |
| 4.50 | 4.59 | 4.29 | 4.57 | +1.56% | |
| 4.49 | 4.50 | 4.24 | 4.50 | +0.67% | |
| 4.14 | 4.47 | 4.08 | 4.47 | +6.68% | |
| 4.40 | 4.49 | 4.00 | 4.19 | -3.46% | |
| 4.27 | 4.34 | 4.16 | 4.34 | +4.58% | |
| 4.17 | 4.22 | 4.11 | 4.15 | +0.24% | |
| 3.94 | 4.14 | 3.92 | 4.14 | +5.34% | |
| 3.95 | 4.00 | 3.86 | 3.93 | +1.55% | |
| 3.86 | 3.94 | 3.86 | 3.87 | -0.77% | |
| 3.92 | 3.92 | 3.79 | 3.90 | +0.26% | |
| 3.80 | 3.91 | 3.80 | 3.89 | +1.83% | |
| 3.81 | 3.86 | 3.81 | 3.82 | -0.26% | |
| 3.81 | 3.84 | 3.81 | 3.83 | +0.26% | |
| 3.83 | 3.90 | 3.77 | 3.82 | -0.26% | |
| 3.76 | 3.83 | 3.76 | 3.83 | +0.26% | |
| 3.80 | 3.82 | 3.76 | 3.82 | +0.53% | |
| 3.80 | 3.81 | 3.76 | 3.80 | +0.53% | |
| 3.80 | 3.88 | 3.78 | 3.78 | -1.56% | |
| 3.90 | 3.92 | 3.81 | 3.84 | -1.03% | |
| 3.78 | 3.88 | 3.78 | 3.88 | +2.11% | |
| 3.93 | 3.93 | 3.80 | 3.80 | -2.06% | |
| 3.84 | 3.96 | 3.78 | 3.88 | +0.52% | |
| 3.92 | 3.95 | 3.79 | 3.86 | -1.03% | |
| 3.81 | 3.90 | 3.77 | 3.90 | +2.09% | |
| 3.84 | 3.84 | 3.78 | 3.82 | +1.06% | |
| 3.77 | 3.83 | 3.75 | 3.78 | -1.05% | |
| 3.80 | 3.82 | 3.75 | 3.82 | +1.60% | |
| 3.80 | 3.86 | 3.76 | 3.76 | -3.34% | |
| 3.81 | 3.90 | 3.75 | 3.89 | +1.30% | |
| 3.75 | 3.85 | 3.75 | 3.84 | +2.40% | |
| 3.77 | 3.82 | 3.75 | 3.75 | -1.57% | |
| 3.75 | 3.90 | 3.75 | 3.81 | 0.00% | |
| 3.77 | 3.88 | 3.73 | 3.81 | 0.00% | |
| 3.80 | 3.81 | 3.78 | 3.81 | +1.06% | |
| 3.77 | 3.81 | 3.74 | 3.77 | +0.27% | |
| 3.75 | 3.82 | 3.73 | 3.76 | +2.17% | |
| 3.72 | 3.74 | 3.68 | 3.68 | -1.60% | |
| 3.75 | 3.76 | 3.68 | 3.74 | -1.06% | |
| 3.77 | 3.80 | 3.77 | 3.78 | +0.80% | |
| 3.76 | 3.76 | 3.72 | 3.75 | +0.81% | |
| 3.80 | 3.80 | 3.72 | 3.72 | -2.36% | |
| 3.75 | 3.81 | 3.71 | 3.81 | +2.97% | |
| 3.71 | 3.81 | 3.68 | 3.70 | -2.89% | |
| 3.80 | 3.81 | 3.60 | 3.81 | -0.52% | |
| 3.76 | 3.83 | 3.59 | 3.83 | +0.79% | |
| 3.85 | 3.90 | 3.80 | 3.80 | -3.31% | |
| 3.91 | 3.93 | 3.80 | 3.93 | +0.51% | |
| 3.76 | 3.91 | 3.76 | 3.91 | -1.01% | |
| 3.86 | 3.95 | 3.85 | 3.95 | +2.60% | |
| 3.85 | 3.90 | 3.85 | 3.85 | -0.26% | |
| 3.88 | 3.97 | 3.86 | 3.86 | +0.78% | |
| 3.88 | 3.97 | 3.81 | 3.83 | -1.03% | |
| 3.80 | 3.87 | 3.80 | 3.87 | +3.20% | |
| 3.70 | 3.82 | 3.70 | 3.75 | 0.00% | |
| 3.74 | 3.78 | 3.72 | 3.75 | +1.63% | |
| 3.65 | 3.75 | 3.60 | 3.69 | +1.10% | |
| 3.82 | 3.82 | 3.65 | 3.65 | -3.44% | |
| 3.74 | 3.87 | 3.62 | 3.78 | -0.26% | |
| 3.84 | 3.84 | 3.79 | 3.79 | +0.80% | |
| 3.93 | 3.96 | 3.76 | 3.76 | -3.59% | |
| 3.96 | 3.96 | 3.89 | 3.90 | -1.76% | |
| 3.98 | 3.98 | 3.74 | 3.97 | +0.25% | |
| 3.76 | 3.97 | 3.67 | 3.96 | +4.21% | |
| 3.76 | 3.87 | 3.76 | 3.80 | +0.26% | |
| 3.75 | 3.83 | 3.75 | 3.79 | +2.16% | |
| 3.79 | 3.84 | 3.65 | 3.71 | -4.63% | |
| 3.81 | 3.89 | 3.80 | 3.89 | -1.02% | |
| 3.90 | 3.96 | 3.83 | 3.93 | -0.76% | |
| 3.91 | 3.96 | 3.82 | 3.96 | +1.02% | |
| 3.90 | 4.00 | 3.82 | 3.92 | +0.77% | |
| 3.99 | 4.00 | 3.89 | 3.89 | -1.27% | |
| 4.00 | 4.00 | 3.86 | 3.94 | -2.48% | |
| 3.91 | 4.04 | 3.83 | 4.04 | +3.86% | |
| 3.80 | 3.89 | 3.80 | 3.89 | +1.30% | |
| 3.75 | 3.84 | 3.65 | 3.84 | +1.86% | |
| 3.82 | 3.82 | 3.70 | 3.77 | +1.62% | |
| 3.66 | 3.82 | 3.66 | 3.71 | +0.54% | |
| 3.80 | 3.80 | 3.60 | 3.69 | -1.07% | |
| 3.66 | 3.82 | 3.66 | 3.73 | +0.81% | |
| 3.72 | 3.72 | 3.65 | 3.70 | +1.93% | |
| 3.64 | 3.72 | 3.61 | 3.63 | -2.16% | |
| 3.64 | 3.71 | 3.57 | 3.71 | +2.77% | |
| 3.66 | 3.66 | 3.59 | 3.61 | -0.28% | |
| 3.63 | 3.66 | 3.59 | 3.62 | 0.00% | |
| 3.66 | 3.70 | 3.56 | 3.62 | 0.00% | |
| 3.55 | 3.62 | 3.54 | 3.62 | -0.28% | |
| 3.61 | 3.66 | 3.59 | 3.63 | +0.55% | |
| 3.56 | 3.63 | 3.56 | 3.61 | +1.40% | |
| 3.66 | 3.66 | 3.56 | 3.56 | -2.73% | |
| 3.64 | 3.66 | 3.58 | 3.66 | 0.00% | |
| 3.71 | 3.73 | 3.66 | 3.66 | -3.94% | |
| 3.69 | 3.81 | 3.68 | 3.81 | +1.33% | |
| 3.66 | 3.83 | 3.66 | 3.76 | +2.17% | |
| 3.77 | 3.78 | 3.68 | 3.68 | -1.08% | |
| 3.82 | 3.82 | 3.68 | 3.72 | -2.62% | |
| 3.75 | 3.84 | 3.68 | 3.82 | 0.00% | |
| 3.66 | 3.83 | 3.66 | 3.82 | +3.80% | |
| 3.62 | 3.73 | 3.62 | 3.68 | +2.51% | |
| 3.63 | 3.84 | 3.59 | 3.59 | -1.64% | |
| 3.68 | 3.80 | 3.62 | 3.65 | -2.41% | |
| 3.77 | 3.80 | 3.67 | 3.74 | -0.53% | |
| 3.81 | 3.81 | 3.76 | 3.76 | -2.34% | |
| 3.78 | 3.85 | 3.75 | 3.85 | +1.32% | |
| 3.82 | 3.84 | 3.80 | 3.80 | -0.52% | |
| 3.80 | 3.88 | 3.78 | 3.82 | +0.53% | |
| 3.84 | 3.84 | 3.75 | 3.80 | +1.06% | |
| 3.82 | 3.82 | 3.72 | 3.76 | -0.27% | |
| 3.75 | 3.77 | 3.70 | 3.77 | +1.34% | |
| 3.76 | 3.77 | 3.72 | 3.72 | -0.53% | |
| 3.88 | 3.88 | 3.72 | 3.74 | -2.86% | |
| 3.92 | 3.93 | 3.84 | 3.85 | -2.04% | |
| 3.86 | 3.93 | 3.75 | 3.93 | +1.81% | |
| 3.81 | 3.89 | 3.81 | 3.86 | +3.76% | |
| 3.83 | 3.89 | 3.71 | 3.72 | +5.98% | |
| 3.48 | 3.62 | 3.40 | 3.51 | -0.28% | |
| 3.50 | 3.52 | 3.50 | 3.52 | -0.85% | |
| 3.58 | 3.71 | 3.40 | 3.55 | +0.85% | |
| 3.56 | 3.69 | 3.52 | 3.52 | -1.95% | |
| 3.84 | 3.84 | 3.54 | 3.59 | -6.02% | |
| 3.62 | 3.88 | 3.62 | 3.82 | +7.30% | |
| 3.69 | 3.72 | 3.55 | 3.56 | -3.26% | |
| 3.65 | 3.75 | 3.56 | 3.68 | +3.37% | |
| 3.50 | 3.73 | 3.50 | 3.56 | +0.28% | |
| 3.30 | 3.60 | 3.29 | 3.55 | +7.58% | |
| 3.29 | 3.30 | 3.29 | 3.30 | 0.00% | |
| 3.28 | 3.30 | 3.28 | 3.30 | 0.00% | |
| 3.28 | 3.30 | 3.20 | 3.30 | +1.54% | |
| 3.22 | 3.30 | 3.21 | 3.25 | +0.62% | |
| 3.26 | 3.29 | 3.23 | 3.23 | -1.82% | |
| 3.30 | 3.30 | 3.23 | 3.29 | 0.00% | |
| 3.27 | 3.30 | 3.27 | 3.29 | +0.61% | |
| 3.23 | 3.30 | 3.22 | 3.27 | +1.55% | |
| 3.30 | 3.30 | 3.22 | 3.22 | 0.00% | |
| 3.26 | 3.30 | 3.21 | 3.22 | 0.00% | |
| 3.16 | 3.30 | 3.16 | 3.22 | -0.31% | |
| 3.15 | 3.23 | 3.14 | 3.23 | +0.94% | |
| 3.15 | 3.22 | 3.15 | 3.20 | +1.27% | |
| 3.20 | 3.27 | 3.16 | 3.16 | -3.36% | |
| 3.23 | 3.27 | 3.13 | 3.27 | +1.24% | |
| 3.10 | 3.30 | 3.10 | 3.23 | +2.54% | |
| 3.15 | 3.30 | 3.15 | 3.15 | -0.32% | |
| 3.26 | 3.27 | 3.16 | 3.16 | -3.66% | |
| 3.28 | 3.33 | 3.15 | 3.28 | 0.00% | |
| 3.12 | 3.34 | 3.12 | 3.28 | +2.82% | |
| 3.12 | 3.20 | 3.12 | 3.19 | +1.92% | |
| 3.16 | 3.20 | 3.13 | 3.13 | -1.88% | |
| 3.12 | 3.23 | 3.06 | 3.19 | +0.63% | |
| 3.12 | 3.19 | 3.11 | 3.17 | +2.26% | |
| 3.14 | 3.17 | 3.10 | 3.10 | 0.00% | |
| 3.02 | 3.14 | 3.01 | 3.10 | +2.99% | |
| 3.01 | 3.16 | 3.01 | 3.01 | -0.33% | |
| 3.10 | 3.15 | 3.00 | 3.02 | -2.58% | |
| 3.15 | 3.15 | 3.10 | 3.10 | 0.00% | |
| 3.13 | 3.16 | 3.10 | 3.10 | 0.00% | |
| 3.14 | 3.19 | 3.10 | 3.10 | -1.90% | |
| 3.07 | 3.16 | 3.07 | 3.16 | +2.60% | |
| 3.04 | 3.17 | 3.04 | 3.08 | -0.96% | |
| 3.10 | 3.13 | 3.08 | 3.11 | 0.00% | |
| 3.08 | 3.14 | 2.99 | 3.11 | +2.64% | |
| 3.00 | 3.10 | 3.00 | 3.03 | +1.00% | |
| 3.10 | 3.15 | 3.00 | 3.00 | -5.36% | |
| 3.08 | 3.18 | 3.08 | 3.17 | +2.92% | |
| 3.11 | 3.14 | 3.07 | 3.08 | -2.53% | |
| 3.22 | 3.22 | 3.06 | 3.16 | +3.27% | |
| 3.15 | 3.15 | 3.05 | 3.06 | -1.61% | |
| 3.14 | 3.19 | 3.10 | 3.11 | 0.00% | |
| 3.27 | 3.29 | 3.11 | 3.11 | +0.65% | |
| 3.11 | 3.22 | 3.09 | 3.09 | -3.13% | |
| 3.14 | 3.24 | 3.14 | 3.19 | -0.31% | |
| 3.14 | 3.25 | 3.14 | 3.20 | +2.89% | |
| 3.09 | 3.14 | 3.09 | 3.11 | +0.32% | |
| 3.13 | 3.13 | 3.08 | 3.10 | +0.32% | |
| 3.06 | 3.10 | 3.06 | 3.09 | +0.98% | |
| 3.05 | 3.17 | 2.97 | 3.06 | +0.99% | |
| 3.04 | 3.35 | 3.03 | 3.03 | 0.00% | |
| 3.05 | 3.11 | 2.96 | 3.03 | -1.94% | |
| 3.11 | 3.14 | 3.05 | 3.09 | -1.28% | |
| 3.13 | 3.20 | 3.10 | 3.13 | +0.64% | |
| 3.08 | 3.11 | 3.04 | 3.11 | +1.63% | |
| 3.04 | 3.11 | 3.03 | 3.06 | +0.66% | |
| 3.16 | 3.16 | 3.03 | 3.04 | -1.30% | |
| 3.18 | 3.18 | 3.07 | 3.08 | -0.96% | |
| 3.10 | 3.13 | 3.04 | 3.11 | +0.32% | |
| 3.11 | 3.20 | 3.06 | 3.10 | 0.00% | |
| 3.04 | 3.18 | 3.02 | 3.10 | +1.64% | |
| 3.12 | 3.13 | 3.01 | 3.05 | -2.56% | |
| 3.10 | 3.19 | 3.06 | 3.13 | +1.62% | |
| 3.12 | 3.14 | 3.01 | 3.08 | -1.91% | |
| 3.16 | 3.24 | 3.05 | 3.14 | +0.64% | |
| 3.29 | 3.30 | 3.10 | 3.12 | -3.11% | |
| 3.26 | 3.30 | 3.20 | 3.22 | +1.90% | |
| 3.30 | 3.30 | 3.12 | 3.16 | -0.94% | |
| 3.12 | 3.30 | 3.08 | 3.19 | +2.90% | |
| 3.17 | 3.27 | 2.99 | 3.10 | +1.64% | |
| 2.99 | 3.16 | 2.99 | 3.05 | +1.33% | |
| 3.01 | 3.31 | 2.96 | 3.01 | -1.31% | |
| 3.34 | 3.34 | 2.91 | 3.05 | +1.67% | |
| 2.99 | 3.00 | 2.90 | 3.00 | +0.33% | |
| 2.90 | 3.10 | 2.86 | 2.99 | +2.75% | |
| 2.97 | 2.97 | 2.91 | 2.91 | -0.68% | |
| 3.03 | 3.03 | 2.93 | 2.93 | -3.93% | |
| 2.96 | 3.05 | 2.95 | 3.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASRV chart for longer ranges.