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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.58$2.8217,400——
2010-12-30$1.60$2.867,500——
2010-12-29$1.64$2.9312,200——
2010-12-28$1.60$2.865,800——
2010-12-27$1.60$2.8615,800——
2010-12-23$1.62$2.904,400——
2010-12-22$1.68$3.0035,200——
2010-12-21$1.61$2.8836,400——
2010-12-20$1.51$2.7047,200——
2010-12-17$1.65$2.951,000——
2010-12-16$1.55$2.7723,900——
2010-12-15$1.58$2.82900——
2010-12-14$1.69$3.02800——
2010-12-13$1.73$3.0912,200——
2010-12-10$1.70$3.0432,100——
2010-12-09$1.69$3.0224,400——
2010-12-08$1.63$2.9112,400——
2010-12-07$1.53$2.7315,100——
2010-12-06$1.59$2.8411,500——
2010-12-03$1.53$2.731,400——
2010-12-02$1.53$2.738,800——
2010-12-01$1.53$2.738,400——
2010-11-30$1.54$2.754,300——
2010-11-29$1.56$2.795,600——
2010-11-26$1.54$2.75500——
2010-11-24$1.56$2.794,200——
2010-11-23$1.52$2.726,900——
2010-11-22$1.52$2.7212,500——
2010-11-19$1.70$3.049,300——
2010-11-18$1.65$2.952,300——
2010-11-17$1.55$2.771,900——
2010-11-16$1.59$2.84400——
2010-11-15$1.59$2.843,500——
2010-11-12$1.61$2.886,300——
2010-11-11$1.63$2.912,000——
2010-11-10$1.61$2.882,800——
2010-11-09$1.69$3.029,600——
2010-11-08$1.54$2.754,300——
2010-11-05$1.65$2.957,000——
2010-11-04$1.61$2.8812,500——
2010-11-03$1.56$2.794,300——
2010-11-02$1.60$2.868,900——
2010-11-01$1.55$2.777,400——
2010-10-29$1.56$2.7936,400——
2010-10-28$1.56$2.796,900——
2010-10-27$1.62$2.9013,300——
2010-10-26$1.66$2.9713,700——
2010-10-25$1.64$2.934,100——
2010-10-22$1.63$2.914,300——
2010-10-21$1.62$2.902,500——
2010-10-20$1.74$3.116,300——
2010-10-19$1.68$3.0015,900——
2010-10-18$1.70$3.045,700——
2010-10-15$1.67$2.991,000——
2010-10-14$1.63$2.913,100——
2010-10-13$1.69$3.022,600——
2010-10-12$1.66$2.973,800——
2010-10-11$1.66$2.97600——
2010-10-08$1.74$3.111,100——
2010-10-07$1.66$2.972,100——
2010-10-06$1.66$2.972,700——
2010-10-05$1.75$3.1313,200——
2010-10-04$1.64$2.938,400——
2010-10-01$1.68$3.004,400——
2010-09-30$1.67$2.992,600——
2010-09-29$1.65$2.955,600——
2010-09-28$1.70$3.049,100——
2010-09-27$1.68$3.001,400——
2010-09-24$1.72$3.077,200——
2010-09-23$1.67$2.99100——
2010-09-22$1.70$3.041,100——
2010-09-21$1.68$3.003,900——
2010-09-20$1.66$2.974,200——
2010-09-17$1.57$2.8116,800——
2010-09-16$1.74$3.112,500——
2010-09-15$1.70$3.043,400——
2010-09-14$1.71$3.061,200——
2010-09-13$1.74$3.1117,400——
2010-09-10$1.68$3.004,800——
2010-09-09$1.70$3.042,000——
2010-09-08$1.72$3.070——
2010-09-07$1.72$3.0710,400——
2010-09-03$1.72$3.077,200——
2010-09-02$1.70$3.043,100——
2010-09-01$1.70$3.0414,000——
2010-08-31$1.81$3.243,700——
2010-08-30$1.66$2.9715,600——
2010-08-27$1.82$3.250——
2010-08-26$1.82$3.25101,600——
2010-08-25$1.75$3.135,500——
2010-08-24$1.71$3.062,100——
2010-08-23$1.76$3.153,300——
2010-08-20$1.78$3.1810,500——
2010-08-19$1.68$3.003,000——
2010-08-18$1.65$2.95800——
2010-08-17$1.65$2.951,400——
2010-08-16$1.67$2.9932,100——
2010-08-13$1.70$3.043,500——
2010-08-12$1.75$3.134,200——
2010-08-11$1.76$3.151,200——
2010-08-10$1.70$3.049,100——
2010-08-09$1.72$3.074,700——
2010-08-06$1.85$3.3111,100——
2010-08-05$1.83$3.277,200——
2010-08-04$1.68$3.004,900——
2010-08-03$1.83$3.275,600——
2010-08-02$1.70$3.0416,600——
2010-07-30$1.89$3.384,200——
2010-07-29$1.70$3.04300——
2010-07-28$1.80$3.2214,100——
2010-07-27$1.67$2.9919,000——
2010-07-26$1.75$3.1329,100——
2010-07-23$1.70$3.04200——
2010-07-22$1.78$3.181,900——
2010-07-21$1.77$3.160——
2010-07-20$1.77$3.1614,300——
2010-07-19$1.69$3.023,400——
2010-07-16$1.40$2.5017,600——
2010-07-15$1.74$3.116,800——
2010-07-14$1.60$2.861,400——
2010-07-13$1.61$2.882,400——
2010-07-12$1.67$2.99200——
2010-07-09$1.72$3.073,700——
2010-07-08$1.60$2.8617,200——
2010-07-07$1.55$2.773,000——
2010-07-06$1.53$2.7318,100——
2010-07-02$1.53$2.733,500——
2010-07-01$1.60$2.86200——
2010-06-30$1.61$2.883,800——
2010-06-29$1.60$2.8611,500——
2010-06-28$1.68$3.002,300——
2010-06-25$1.74$3.113,200——
2010-06-24$1.68$3.002,600——
2010-06-23$1.68$3.004,700——
2010-06-22$1.73$3.0910,200——
2010-06-21$1.75$3.132,900——
2010-06-18$1.87$3.343,800——
2010-06-17$1.84$3.292,300——
2010-06-16$1.72$3.072,000——
2010-06-15$1.74$3.113,100——
2010-06-14$1.70$3.046,600——
2010-06-11$1.75$3.1314,700——
2010-06-10$1.77$3.162,500——
2010-06-09$1.77$3.165,800——
2010-06-08$1.73$3.092,500——
2010-06-07$1.80$3.220——
2010-06-04$1.80$3.220——
2010-06-03$1.80$3.222,600——
2010-06-02$1.85$3.31500——
2010-06-01$1.80$3.222,400——
2010-05-28$1.95$3.491,300——
2010-05-27$1.84$3.292,800——
2010-05-26$1.84$3.293,700——
2010-05-25$1.81$3.246,100——
2010-05-24$1.87$3.3415,600——
2010-05-21$1.72$3.071,300——
2010-05-20$1.73$3.090——
2010-05-19$1.73$3.0915,300——
2010-05-18$1.87$3.344,200——
2010-05-17$1.98$3.544,800——
2010-05-14$2.03$3.6315,400——
2010-05-13$2.10$3.753,000——
2010-05-12$2.10$3.753,200——
2010-05-11$2.16$3.861,300——
2010-05-10$2.16$3.864,300——
2010-05-07$2.16$3.861,800——
2010-05-06$2.25$4.0214,200——
2010-05-05$2.21$3.9520,200——
2010-05-04$2.40$4.2910,000——
2010-05-03$2.24$4.0034,400——
2010-04-30$2.24$4.0022,200——
2010-04-29$2.29$4.092,700——
2010-04-28$2.19$3.9115,600——
2010-04-27$2.12$3.7916,800——
2010-04-26$2.20$3.9329,600——
2010-04-23$2.30$4.1124,200——
2010-04-22$2.34$4.1829,200——
2010-04-21$2.49$4.45111,900——
2010-04-20$2.00$3.5842,400——
2010-04-19$2.20$3.935,900——
2010-04-16$2.35$4.2035,300——
2010-04-15$2.07$3.704,300——
2010-04-14$2.10$3.758,700——
2010-04-13$2.00$3.5811,800——
2010-04-12$1.96$3.5023,700——
2010-04-09$2.20$3.9335,600——
2010-04-08$2.18$3.9019,100——
2010-04-07$2.14$3.8370,300——
2010-04-06$2.13$3.8136,800——
2010-04-05$2.20$3.93185,400——
2010-04-01$2.23$3.99141,400——
2010-03-31$1.67$2.9914,200——
2010-03-30$1.73$3.092,900——
2010-03-29$1.78$3.186,700——
2010-03-26$1.90$3.408,800——
2010-03-25$1.87$3.346,200——
2010-03-24$1.85$3.319,900——
2010-03-23$1.93$3.451,400——
2010-03-22$1.89$3.3814,500——
2010-03-19$2.13$3.818,700——
2010-03-18$1.80$3.2229,600——
2010-03-17$1.75$3.1334,400——
2010-03-16$1.68$3.001,600——
2010-03-15$1.75$3.1335,800——
2010-03-12$1.70$3.0412,300——
2010-03-11$1.60$2.866,800——
2010-03-10$1.65$2.95132,000——
2010-03-09$1.65$2.9514,800——
2010-03-08$1.87$3.3411,000——
2010-03-05$1.56$2.799,900——
2010-03-04$1.60$2.8625,000——
2010-03-03$1.70$3.0426,500——
2010-03-02$1.55$2.7713,400——
2010-03-01$1.51$2.7019,900——
2010-02-26$1.53$2.73400——
2010-02-25$1.51$2.7015,800——
2010-02-24$1.55$2.7723,800——
2010-02-23$1.53$2.732,400——
2010-02-22$1.55$2.775,500——
2010-02-19$1.53$2.7344,100——
2010-02-18$1.50$2.689,400——
2010-02-17$1.50$2.6815,800——
2010-02-16$1.49$2.668,400——
2010-02-12$1.46$2.6115,000——
2010-02-11$1.42$2.5419,100——
2010-02-10$1.42$2.5414,000——
2010-02-09$1.43$2.5653,800——
2010-02-08$1.42$2.5424,800——
2010-02-05$1.45$2.591,500——
2010-02-04$1.50$2.6834,900——
2010-02-03$1.49$2.661,300——
2010-02-02$1.49$2.667,500——
2010-02-01$1.52$2.72600——
2010-01-29$1.47$2.634,200——
2010-01-28$1.55$2.7714,300——
2010-01-27$1.50$2.6816,700——
2010-01-26$1.60$2.8665,500——
2010-01-25$1.51$2.706,700——
2010-01-22$1.47$2.6316,200——
2010-01-21$1.49$2.662,500——
2010-01-20$1.50$2.683,700——
2010-01-19$1.48$2.6515,800——
2010-01-15$1.54$2.751,000——
2010-01-14$1.59$2.8411,700——
2010-01-13$1.60$2.861,100——
2010-01-12$1.57$2.813,800——
2010-01-11$1.62$2.9010,400——
2010-01-08$1.61$2.889,100——
2010-01-07$1.50$2.687,100——
2010-01-06$1.59$2.8465,600——
2010-01-05$1.50$2.6811,500——
2010-01-04$1.52$2.721,600——