NASDAQ:ASRV | Historical Stock Price | AMERISERV FINANCIAL INC /PA/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-01-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.41$2.71$5.23$10.09$19.46$37.531985-01-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$4.42$4.536,900——
1989-12-28$4.42$4.532,400——
1989-12-27$4.50$4.622,100——
1989-12-26$4.46$4.5716,200——
1989-12-22$4.50$4.62300——
1989-12-21$4.50$4.621,500——
1989-12-20$4.42$4.53300——
1989-12-19$4.50$4.623,300——
1989-12-18$4.50$4.6247,100——
1989-12-15$4.58$4.7020,700——
1989-12-14$4.42$4.536,000——
1989-12-13$4.58$4.704,500——
1989-12-12$4.58$4.7048,600——
1989-12-11$4.92$5.0520,100——
1989-12-08$4.83$4.9612,600——
1989-12-07$4.83$4.961,800——
1989-12-06$4.83$4.96600——
1989-12-05$4.83$4.961,500——
1989-12-04$4.83$4.960——
1989-12-01$4.83$4.962,700——
1989-11-30$4.83$4.964,200——
1989-11-29$5.00$5.131,200——
1989-11-28$4.83$4.964,800——
1989-11-27$4.92$5.052,100——
1989-11-24$4.83$4.969,300——
1989-11-22$4.92$5.052,700——
1989-11-21$4.88$5.0018,900——
1989-11-20$4.83$4.963,000——
1989-11-17$4.92$5.056,600——
1989-11-16$4.83$4.964,200——
1989-11-15$5.00$5.133,600——
1989-11-14$4.88$5.00300——
1989-11-13$5.00$5.13600——
1989-11-10$4.88$5.0010,500——
1989-11-09$4.96$5.0918,900——
1989-11-08$4.88$5.001,200——
1989-11-07$4.88$5.002,700——
1989-11-06$4.88$5.00600——
1989-11-03$4.92$5.051,200——
1989-11-02$4.88$5.005,700——
1989-11-01$5.00$5.13300——
1989-10-31$5.00$5.130——
1989-10-30$5.00$5.137,800——
1989-10-27$4.92$5.053,600——
1989-10-26$4.83$4.9634,800——
1989-10-25$4.83$4.9620,100——
1989-10-24$4.92$5.0510,800——
1989-10-23$4.92$5.055,400——
1989-10-20$5.13$5.2674,700——
1989-10-19$5.00$5.1310,500——
1989-10-18$5.00$5.136,000——
1989-10-17$5.00$5.1325,200——
1989-10-16$5.00$5.1313,200——
1989-10-13$5.08$5.2211,400——
1989-10-12$5.17$5.3082,800——
1989-10-11$5.17$5.30123,300——
1989-10-10$5.08$5.2230,000——
1989-10-09$5.17$5.303,000——
1989-10-06$5.17$5.309,900——
1989-10-05$5.00$5.1312,000——
1989-10-04$4.92$5.05300——
1989-10-03$5.04$5.173,300——
1989-10-02$4.92$5.054,200——
1989-09-29$4.96$5.0911,700——
1989-09-28$5.13$5.2618,300——
1989-09-27$5.00$5.133,000——
1989-09-26$5.17$5.3011,700——
1989-09-25$5.00$5.135,100——
1989-09-22$5.13$5.268,400——
1989-09-21$5.00$5.136,300——
1989-09-20$5.17$5.308,100——
1989-09-19$4.92$5.0534,500——
1989-09-18$4.67$4.798,700——
1989-09-15$4.75$4.8712,900——
1989-09-14$4.67$4.791,500——
1989-09-13$4.83$4.963,600——
1989-09-12$4.75$4.877,800——
1989-09-11$4.75$4.8736,600——
1989-09-08$4.79$4.92185,700——
1989-09-07$4.67$4.798,700——
1989-09-06$4.83$4.960——
1989-09-05$4.83$4.96900——
1989-09-01$4.75$4.87179,400——
1989-08-31$4.67$4.7926,700——
1989-08-30$4.83$4.96150,300——
1989-08-29$4.83$4.9616,500——
1989-08-28$4.79$4.926,600——
1989-08-25$4.67$4.7927,600——
1989-08-24$4.71$4.836,900——
1989-08-23$4.75$4.872,100——
1989-08-22$4.83$4.96600——
1989-08-21$4.67$4.795,700——
1989-08-18$4.79$4.9217,400——
1989-08-17$4.58$4.703,900——
1989-08-16$4.50$4.625,100——
1989-08-15$4.50$4.6210,800——
1989-08-14$4.33$4.455,400——
1989-08-11$4.42$4.538,700——
1989-08-10$4.25$4.360——
1989-08-09$4.25$4.363,900——
1989-08-08$4.38$4.499,600——
1989-08-07$4.25$4.361,500——
1989-08-04$4.25$4.36600——
1989-08-03$4.25$4.361,200——
1989-08-02$4.25$4.360——
1989-08-01$4.25$4.364,800——
1989-07-31$4.38$4.493,600——
1989-07-28$4.42$4.531,200——
1989-07-27$4.42$4.53300——
1989-07-26$4.25$4.36600——
1989-07-25$4.25$4.363,000——
1989-07-24$4.25$4.364,500——
1989-07-21$4.17$4.283,600——
1989-07-20$4.17$4.280——
1989-07-19$4.17$4.284,800——
1989-07-18$4.17$4.285,400——
1989-07-17$4.17$4.280——
1989-07-14$4.17$4.28300——
1989-07-13$4.17$4.280——
1989-07-12$4.17$4.28600——
1989-07-11$4.17$4.280——
1989-07-10$4.17$4.282,100——
1989-07-07$4.17$4.281,200——
1989-07-06$4.17$4.282,100——
1989-07-05$4.04$4.155,700——
1989-07-03$4.17$4.282,700——
1989-06-30$4.00$4.10900——
1989-06-29$4.17$4.2844,400——
1989-06-28$4.17$4.280——
1989-06-27$4.17$4.28300——
1989-06-26$4.08$4.194,500——
1989-06-23$3.83$3.9330,000——
1989-06-22$3.92$4.023,900——
1989-06-21$3.75$3.85300——
1989-06-20$3.83$3.936,000——
1989-06-19$3.75$3.85600——
1989-06-16$3.83$3.9318,600——
1989-06-15$3.71$3.816,300——
1989-06-14$3.71$3.81900——
1989-06-13$3.79$3.8912,000——
1989-06-12$3.71$3.81600——
1989-06-09$3.83$3.939,300——
1989-06-08$3.67$3.761,200——
1989-06-07$3.75$3.8510,200——
1989-06-06$3.79$3.8938,400——
1989-06-05$3.75$3.8510,500——
1989-06-02$3.67$3.761,200——
1989-06-01$3.75$3.851,500——
1989-05-31$3.83$3.935,700——
1989-05-30$3.67$3.762,700——
1989-05-26$3.75$3.853,300——
1989-05-25$3.83$3.93600——
1989-05-24$3.75$3.856,000——
1989-05-23$3.75$3.856,900——
1989-05-22$3.79$3.890——
1989-05-19$3.79$3.8922,500——
1989-05-18$3.67$3.760——
1989-05-17$3.67$3.768,100——
1989-05-16$3.67$3.76300——
1989-05-15$3.67$3.762,100——
1989-05-12$3.67$3.763,900——
1989-05-11$3.67$3.760——
1989-05-10$3.67$3.760——
1989-05-09$3.67$3.764,800——
1989-05-08$3.75$3.8511,700——
1989-05-05$3.71$3.8111,100——
1989-05-04$3.75$3.850——
1989-05-03$3.75$3.8513,800——
1989-05-02$3.71$3.8121,000——
1989-05-01$3.67$3.76130,500——
1989-04-28$3.71$3.8118,000——
1989-04-27$3.75$3.851,800——
1989-04-26$3.75$3.853,900——
1989-04-25$3.75$3.8537,200——
1989-04-24$3.58$3.683,000——
1989-04-21$3.67$3.761,200——
1989-04-20$3.63$3.7213,500——
1989-04-19$3.63$3.7216,200——
1989-04-18$3.58$3.683,300——
1989-04-17$3.58$3.682,400——
1989-04-14$3.58$3.68600——
1989-04-13$3.58$3.68900——
1989-04-12$3.67$3.76300——
1989-04-11$3.63$3.7215,600——
1989-04-10$3.58$3.681,800——
1989-04-07$3.67$3.765,400——
1989-04-06$3.58$3.6831,500——
1989-04-05$3.58$3.68600——
1989-04-04$3.63$3.728,400——
1989-04-03$3.67$3.761,500——
1989-03-31$3.63$3.72600——
1989-03-30$3.50$3.596,300——
1989-03-29$3.67$3.769,600——
1989-03-28$3.67$3.767,500——
1989-03-27$3.54$3.6310,800——
1989-03-23$3.50$3.591,200——
1989-03-22$3.50$3.5910,800——
1989-03-21$3.67$3.763,000——
1989-03-20$3.67$3.764,500——
1989-03-17$3.67$3.76600——
1989-03-16$3.67$3.762,700——
1989-03-15$3.75$3.859,000——
1989-03-14$3.63$3.7221,600——
1989-03-13$3.58$3.681,800——
1989-03-10$3.58$3.683,300——
1989-03-09$3.58$3.682,700——
1989-03-08$3.67$3.7611,400——
1989-03-07$3.67$3.7625,500——
1989-03-06$3.58$3.681,200——
1989-03-03$3.67$3.760——
1989-03-02$3.67$3.763,300——
1989-03-01$3.58$3.680——
1989-02-28$3.58$3.68600——
1989-02-27$3.58$3.686,000——
1989-02-24$3.58$3.6855,800——
1989-02-23$3.67$3.76100,200——
1989-02-22$3.67$3.767,200——
1989-02-21$3.58$3.6825,200——
1989-02-17$3.67$3.7627,600——
1989-02-16$3.50$3.5938,100——
1989-02-15$3.50$3.593,000——
1989-02-14$3.58$3.6818,900——
1989-02-13$3.58$3.680——
1989-02-10$3.58$3.680——
1989-02-09$3.58$3.685,400——
1989-02-08$3.42$3.518,100——
1989-02-07$3.50$3.5911,100——
1989-02-06$3.46$3.559,600——
1989-02-03$3.42$3.510——
1989-02-02$3.42$3.517,800——
1989-02-01$3.42$3.5122,500——
1989-01-31$3.38$3.464,500——
1989-01-30$3.38$3.4612,000——
1989-01-27$3.33$3.4215,900——
1989-01-26$3.33$3.423,300——
1989-01-25$3.33$3.429,900——
1989-01-24$3.33$3.4212,000——
1989-01-23$3.25$3.333,300——
1989-01-20$3.33$3.4216,500——
1989-01-19$3.33$3.42300——
1989-01-18$3.33$3.4228,800——
1989-01-17$3.17$3.256,300——
1989-01-16$3.17$3.253,000——
1989-01-13$3.17$3.252,700——
1989-01-12$3.17$3.251,500——
1989-01-11$3.17$3.25600——
1989-01-10$3.25$3.331,200——
1989-01-09$3.25$3.330——
1989-01-06$3.25$3.336,900——
1989-01-05$3.33$3.421,800——
1989-01-04$3.33$3.424,500——
1989-01-03$3.25$3.333,000——