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 — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$4.25$4.370——
1990-12-28$4.25$4.370——
1990-12-27$4.25$4.370——
1990-12-26$4.25$4.370——
1990-12-24$4.25$4.37900——
1990-12-21$4.33$4.465,400——
1990-12-20$4.42$4.540——
1990-12-19$4.42$4.54300——
1990-12-18$4.33$4.460——
1990-12-17$4.33$4.460——
1990-12-14$4.33$4.460——
1990-12-13$4.33$4.460——
1990-12-12$4.33$4.460——
1990-12-11$4.33$4.460——
1990-12-10$4.33$4.460——
1990-12-07$4.33$4.462,100——
1990-12-06$4.50$4.6310,800——
1990-12-05$4.00$4.1111,100——
1990-12-04$3.83$3.940——
1990-12-03$3.83$3.941,800——
1990-11-30$4.08$4.203,600——
1990-11-29$4.08$4.2032,700——
1990-11-28$3.75$3.8537,500——
1990-11-27$3.58$3.682,100——
1990-11-26$3.75$3.8513,200——
1990-11-23$3.75$3.8521,900——
1990-11-21$3.75$3.852,700——
1990-11-20$3.75$3.850——
1990-11-19$3.75$3.850——
1990-11-16$3.75$3.852,700——
1990-11-15$3.75$3.85900——
1990-11-14$3.50$3.59300——
1990-11-13$3.58$3.683,900——
1990-11-12$3.50$3.590——
1990-11-09$3.50$3.596,600——
1990-11-08$3.42$3.510——
1990-11-07$3.42$3.510——
1990-11-06$3.42$3.510——
1990-11-05$3.42$3.510——
1990-11-02$3.42$3.5125,800——
1990-11-01$3.25$3.335,700——
1990-10-31$3.42$3.510——
1990-10-30$3.42$3.5133,000——
1990-10-29$3.29$3.380——
1990-10-26$3.29$3.383,000——
1990-10-25$3.25$3.330——
1990-10-24$3.25$3.330——
1990-10-23$3.25$3.330——
1990-10-22$3.25$3.330——
1990-10-19$3.25$3.331,500——
1990-10-18$3.25$3.330——
1990-10-17$3.25$3.333,000——
1990-10-16$3.29$3.380——
1990-10-15$3.29$3.3830,300——
1990-10-12$3.25$3.330——
1990-10-11$3.25$3.332,100——
1990-10-10$3.33$3.420——
1990-10-09$3.33$3.42300——
1990-10-08$3.25$3.331,800——
1990-10-05$3.25$3.331,500——
1990-10-04$3.38$3.46600——
1990-10-03$3.25$3.330——
1990-10-02$3.25$3.3319,800——
1990-10-01$3.17$3.25900——
1990-09-28$3.33$3.429,000——
1990-09-27$3.38$3.460——
1990-09-26$3.38$3.4642,600——
1990-09-25$3.42$3.510——
1990-09-24$3.42$3.5111,100——
1990-09-21$3.75$3.85600——
1990-09-20$3.58$3.680——
1990-09-19$3.58$3.680——
1990-09-18$3.58$3.680——
1990-09-17$3.58$3.68300——
1990-09-14$3.63$3.726,300——
1990-09-13$3.58$3.68300——
1990-09-12$3.58$3.682,700——
1990-09-11$3.58$3.680——
1990-09-10$3.58$3.68900——
1990-09-07$3.67$3.760——
1990-09-06$3.67$3.7612,000——
1990-09-05$3.67$3.7630,000——
1990-09-04$3.50$3.590——
1990-08-31$3.50$3.590——
1990-08-30$3.50$3.597,800——
1990-08-29$3.83$3.930——
1990-08-28$3.83$3.932,700——
1990-08-27$3.67$3.76900——
1990-08-24$3.75$3.8515,600——
1990-08-23$3.67$3.761,500——
1990-08-22$3.75$3.850——
1990-08-21$3.75$3.850——
1990-08-20$3.75$3.850——
1990-08-17$3.75$3.853,600——
1990-08-16$3.75$3.851,500——
1990-08-15$4.00$4.101,200——
1990-08-14$4.00$4.109,600——
1990-08-13$3.92$4.020——
1990-08-10$3.92$4.021,500——
1990-08-09$3.92$4.02900——
1990-08-08$3.92$4.023,300——
1990-08-07$3.75$3.85900——
1990-08-06$4.00$4.106,900——
1990-08-03$3.92$4.025,100——
1990-08-02$4.08$4.195,100——
1990-08-01$4.21$4.3212,000——
1990-07-31$4.25$4.3617,400——
1990-07-30$4.42$4.530——
1990-07-27$4.42$4.531,200——
1990-07-26$4.42$4.532,700——
1990-07-25$4.42$4.5310,200——
1990-07-24$4.50$4.624,500——
1990-07-23$4.50$4.623,000——
1990-07-20$4.50$4.623,000——
1990-07-19$4.50$4.62300——
1990-07-18$4.58$4.7033,300——
1990-07-17$4.50$4.621,200——
1990-07-16$4.63$4.7539,000——
1990-07-13$4.58$4.7024,300——
1990-07-12$4.50$4.620——
1990-07-11$4.50$4.623,900——
1990-07-10$4.50$4.620——
1990-07-09$4.50$4.623,000——
1990-07-06$4.50$4.62300——
1990-07-05$4.50$4.620——
1990-07-03$4.50$4.62300——
1990-07-02$4.50$4.620——
1990-06-29$4.50$4.62600——
1990-06-28$4.58$4.700——
1990-06-27$4.58$4.700——
1990-06-26$4.58$4.707,800——
1990-06-25$4.50$4.620——
1990-06-22$4.50$4.62300——
1990-06-21$4.50$4.62600——
1990-06-20$4.54$4.665,100——
1990-06-19$4.50$4.621,200——
1990-06-18$4.75$4.870——
1990-06-15$4.75$4.87600——
1990-06-14$4.75$4.870——
1990-06-13$4.75$4.8713,200——
1990-06-12$4.75$4.87300——
1990-06-11$4.50$4.623,900——
1990-06-08$4.75$4.870——
1990-06-07$4.75$4.87300——
1990-06-06$4.58$4.703,000——
1990-06-05$4.67$4.7927,900——
1990-06-04$4.58$4.7012,000——
1990-06-01$4.46$4.575,400——
1990-05-31$4.67$4.791,200——
1990-05-30$4.46$4.573,000——
1990-05-29$4.46$4.57900——
1990-05-25$4.46$4.570——
1990-05-24$4.46$4.570——
1990-05-23$4.46$4.573,000——
1990-05-22$4.46$4.572,700——
1990-05-21$4.50$4.620——
1990-05-18$4.50$4.620——
1990-05-17$4.50$4.6215,000——
1990-05-16$4.33$4.453,000——
1990-05-15$4.38$4.494,800——
1990-05-14$4.25$4.360——
1990-05-11$4.25$4.362,400——
1990-05-10$4.29$4.4018,600——
1990-05-09$4.17$4.281,200——
1990-05-08$4.25$4.366,000——
1990-05-07$4.29$4.406,600——
1990-05-04$4.33$4.456,000——
1990-05-03$4.33$4.4531,200——
1990-05-02$4.17$4.285,100——
1990-05-01$4.25$4.362,700——
1990-04-30$4.17$4.281,500——
1990-04-27$4.17$4.280——
1990-04-26$4.17$4.285,700——
1990-04-25$4.33$4.45600——
1990-04-24$4.29$4.4020,400——
1990-04-23$4.33$4.45600——
1990-04-20$4.21$4.320——
1990-04-19$4.21$4.3210,200——
1990-04-18$4.17$4.281,200——
1990-04-17$4.33$4.45600——
1990-04-16$4.17$4.286,000——
1990-04-12$4.33$4.4511,100——
1990-04-11$4.33$4.450——
1990-04-10$4.33$4.455,100——
1990-04-09$4.42$4.533,600——
1990-04-06$4.17$4.286,600——
1990-04-05$4.42$4.533,600——
1990-04-04$4.42$4.534,500——
1990-04-03$4.25$4.364,500——
1990-04-02$4.29$4.403,900——
1990-03-30$4.50$4.628,400——
1990-03-29$4.25$4.36600——
1990-03-28$4.50$4.620——
1990-03-27$4.50$4.6220,400——
1990-03-26$4.50$4.620——
1990-03-23$4.50$4.623,300——
1990-03-22$4.50$4.626,300——
1990-03-21$4.67$4.791,200——
1990-03-20$4.50$4.621,200——
1990-03-19$4.50$4.622,400——
1990-03-16$4.67$4.793,600——
1990-03-15$4.67$4.794,500——
1990-03-14$4.67$4.791,800——
1990-03-13$4.67$4.7953,100——
1990-03-12$4.58$4.7055,800——
1990-03-09$4.67$4.7910,500——
1990-03-08$4.58$4.7016,800——
1990-03-07$4.67$4.799,900——
1990-03-06$4.58$4.700——
1990-03-05$4.58$4.701,500——
1990-03-02$4.42$4.531,200——
1990-03-01$4.58$4.70900——
1990-02-28$4.42$4.531,800——
1990-02-27$4.50$4.6211,400——
1990-02-26$4.42$4.536,600——
1990-02-23$4.42$4.531,800——
1990-02-22$4.58$4.700——
1990-02-21$4.58$4.700——
1990-02-20$4.58$4.70300——
1990-02-16$4.42$4.531,200——
1990-02-15$4.42$4.533,300——
1990-02-14$4.42$4.535,400——
1990-02-13$4.58$4.70900——
1990-02-12$4.58$4.701,500——
1990-02-09$4.58$4.700——
1990-02-08$4.58$4.706,000——
1990-02-07$4.58$4.701,200——
1990-02-06$4.33$4.456,300——
1990-02-05$4.50$4.621,800——
1990-02-02$4.33$4.4514,400——
1990-02-01$4.25$4.362,400——
1990-01-31$4.42$4.5310,800——
1990-01-30$4.42$4.531,200——
1990-01-29$4.33$4.450——
1990-01-26$4.33$4.450——
1990-01-25$4.33$4.450——
1990-01-24$4.33$4.45300——
1990-01-23$4.33$4.45900——
1990-01-22$4.46$4.573,300——
1990-01-19$4.33$4.452,400——
1990-01-18$4.33$4.450——
1990-01-17$4.33$4.451,500——
1990-01-16$4.33$4.452,400——
1990-01-15$4.50$4.621,500——
1990-01-12$4.50$4.6225,500——
1990-01-11$4.42$4.533,900——
1990-01-10$4.42$4.53300——
1990-01-09$4.42$4.533,600——
1990-01-08$4.42$4.53600——
1990-01-05$4.33$4.450——
1990-01-04$4.33$4.451,500——
1990-01-03$4.33$4.452,400——
1990-01-02$4.33$4.4512,900——