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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.95$3.4911,300——
2011-12-29$1.88$3.3610,500——
2011-12-28$1.90$3.409,200——
2011-12-27$1.92$3.43500——
2011-12-23$1.89$3.386,300——
2011-12-22$1.86$3.3211,000——
2011-12-21$1.92$3.437,300——
2011-12-20$1.91$3.4113,600——
2011-12-19$1.90$3.401,800——
2011-12-16$1.90$3.404,100——
2011-12-15$2.05$3.6612,400——
2011-12-14$1.91$3.410——
2011-12-13$1.91$3.4112,000——
2011-12-12$1.91$3.412,900——
2011-12-09$1.95$3.493,600——
2011-12-08$1.91$3.416,700——
2011-12-07$1.95$3.491,100——
2011-12-06$1.99$3.565,700——
2011-12-05$1.93$3.4556,500——
2011-12-02$1.92$3.4310,900——
2011-12-01$1.91$3.412,800——
2011-11-30$2.01$3.594,300——
2011-11-29$2.01$3.59201,200——
2011-11-28$1.99$3.5610,200——
2011-11-25$1.91$3.41100——
2011-11-23$1.90$3.407,900——
2011-11-22$1.90$3.40400——
2011-11-21$1.90$3.405,800——
2011-11-18$1.97$3.528,600——
2011-11-17$1.98$3.548,700——
2011-11-16$1.96$3.502,300——
2011-11-15$2.05$3.6626,000——
2011-11-14$1.95$3.491,400——
2011-11-11$2.04$3.65300——
2011-11-10$2.00$3.5816,100——
2011-11-09$1.98$3.5417,400——
2011-11-08$1.89$3.383,100——
2011-11-07$1.86$3.3216,600——
2011-11-04$1.87$3.3410,400——
2011-11-03$1.91$3.41100——
2011-11-02$1.86$3.322,500——
2011-11-01$1.84$3.291,800——
2011-10-31$1.95$3.494,900——
2011-10-28$1.98$3.542,700——
2011-10-27$1.85$3.3114,900——
2011-10-26$1.86$3.322,900——
2011-10-25$1.94$3.471,700——
2011-10-24$2.05$3.6618,600——
2011-10-21$2.02$3.612,600——
2011-10-20$1.92$3.430——
2011-10-19$1.92$3.433,500——
2011-10-18$1.86$3.326,100——
2011-10-17$1.86$3.327,200——
2011-10-14$1.86$3.325,300——
2011-10-13$1.92$3.431,900——
2011-10-12$1.88$3.363,500——
2011-10-11$1.88$3.3623,600——
2011-10-10$1.87$3.341,100——
2011-10-07$1.78$3.184,800——
2011-10-06$1.80$3.22700——
2011-10-05$1.93$3.4511,400——
2011-10-04$2.12$3.7932,700——
2011-10-03$1.80$3.228,700——
2011-09-30$1.90$3.40700——
2011-09-29$1.85$3.313,200——
2011-09-28$1.75$3.132,900——
2011-09-27$1.80$3.226,400——
2011-09-26$1.86$3.323,400——
2011-09-23$1.90$3.408,100——
2011-09-22$1.97$3.520——
2011-09-21$1.97$3.52100——
2011-09-20$1.88$3.360——
2011-09-19$1.88$3.36900——
2011-09-16$1.90$3.404,000——
2011-09-15$2.03$3.633,700——
2011-09-14$1.95$3.492,100——
2011-09-13$2.05$3.665,200——
2011-09-12$1.98$3.546,800——
2011-09-09$2.06$3.6812,800——
2011-09-08$2.08$3.72400——
2011-09-07$2.04$3.6515,700——
2011-09-06$1.98$3.5415,100——
2011-09-02$2.06$3.683,200——
2011-09-01$2.08$3.72700——
2011-08-31$2.21$3.955,300——
2011-08-30$2.07$3.702,600——
2011-08-29$2.04$3.6513,200——
2011-08-26$2.04$3.650——
2011-08-25$2.04$3.655,700——
2011-08-24$1.99$3.5610,200——
2011-08-23$2.04$3.656,200——
2011-08-22$1.94$3.477,900——
2011-08-19$1.96$3.5018,600——
2011-08-18$2.02$3.610——
2011-08-17$2.02$3.615,200——
2011-08-16$2.09$3.744,200——
2011-08-15$2.00$3.585,300——
2011-08-12$1.92$3.4324,200——
2011-08-11$1.64$2.933,800——
2011-08-10$1.62$2.9015,200——
2011-08-09$1.57$2.8138,900——
2011-08-08$1.84$3.299,900——
2011-08-05$2.10$3.7513,000——
2011-08-04$2.02$3.6124,000——
2011-08-03$2.05$3.663,500——
2011-08-02$2.20$3.930——
2011-08-01$2.20$3.931,400——
2011-07-29$2.20$3.934,200——
2011-07-28$2.14$3.8344,400——
2011-07-27$2.08$3.722,200——
2011-07-26$2.16$3.869,200——
2011-07-25$2.15$3.8415,900——
2011-07-22$2.27$4.067,300——
2011-07-21$2.20$3.9327,000——
2011-07-20$2.15$3.8415,000——
2011-07-19$2.15$3.8422,100——
2011-07-18$2.04$3.652,300——
2011-07-15$2.06$3.681,200——
2011-07-14$2.07$3.701,000——
2011-07-13$2.09$3.748,300——
2011-07-12$2.03$3.632,100——
2011-07-11$1.95$3.497,500——
2011-07-08$1.91$3.4111,100——
2011-07-07$1.95$3.4910,400——
2011-07-06$2.07$3.7014,500——
2011-07-05$2.03$3.633,800——
2011-07-01$2.00$3.5813,600——
2011-06-30$1.95$3.49600——
2011-06-29$1.91$3.414,000——
2011-06-28$1.85$3.3118,000——
2011-06-27$1.81$3.246,800——
2011-06-24$1.90$3.406,600——
2011-06-23$1.84$3.2917,200——
2011-06-22$1.85$3.31700——
2011-06-21$1.84$3.2910,000——
2011-06-20$1.89$3.382,200——
2011-06-17$1.90$3.409,100——
2011-06-16$1.91$3.4116,400——
2011-06-15$1.93$3.4511,200——
2011-06-14$1.89$3.3816,900——
2011-06-13$1.89$3.3820,100——
2011-06-10$2.14$3.8324,500——
2011-06-09$1.98$3.541,000——
2011-06-08$2.00$3.5819,500——
2011-06-07$2.00$3.5825,900——
2011-06-06$2.05$3.669,800——
2011-06-03$2.11$3.774,600——
2011-06-02$2.11$3.774,700——
2011-06-01$2.14$3.8319,000——
2011-05-31$2.17$3.8819,500——
2011-05-27$2.24$4.001,500——
2011-05-26$2.26$4.043,800——
2011-05-25$2.23$3.9912,200——
2011-05-24$2.26$4.043,500——
2011-05-23$2.25$4.022,900——
2011-05-20$2.31$4.13200——
2011-05-19$2.27$4.062,700——
2011-05-18$2.28$4.085,400——
2011-05-17$2.28$4.0823,300——
2011-05-16$2.28$4.0837,400——
2011-05-13$2.32$4.151,900——
2011-05-12$2.34$4.180——
2011-05-11$2.34$4.1811,400——
2011-05-10$2.30$4.1116,700——
2011-05-09$2.35$4.203,300——
2011-05-06$2.37$4.240——
2011-05-05$2.37$4.2413,500——
2011-05-04$2.34$4.1839,400——
2011-05-03$2.35$4.204,800——
2011-05-02$2.36$4.223,700——
2011-04-29$2.40$4.2916,000——
2011-04-28$2.37$4.243,200——
2011-04-27$2.47$4.4239,000——
2011-04-26$2.31$4.136,800——
2011-04-25$2.42$4.3323,300——
2011-04-21$2.33$4.1613,800——
2011-04-20$2.33$4.1622,800——
2011-04-19$2.26$4.0447,900——
2011-04-18$2.21$3.9511,800——
2011-04-15$2.25$4.0212,400——
2011-04-14$2.25$4.0213,500——
2011-04-13$2.30$4.111,500——
2011-04-12$2.30$4.112,200——
2011-04-11$2.28$4.081,800——
2011-04-08$2.28$4.0810,700——
2011-04-07$2.30$4.112,300——
2011-04-06$2.25$4.026,500——
2011-04-05$2.22$3.976,200——
2011-04-04$2.24$4.0010,900——
2011-04-01$2.29$4.0928,300——
2011-03-31$2.37$4.2454,300——
2011-03-30$2.24$4.002,800——
2011-03-29$2.22$3.9716,100——
2011-03-28$2.19$3.916,400——
2011-03-25$2.25$4.023,500——
2011-03-24$2.25$4.021,900——
2011-03-23$2.23$3.994,400——
2011-03-22$2.20$3.9327,600——
2011-03-21$2.17$3.8813,500——
2011-03-18$2.20$3.9314,600——
2011-03-17$2.17$3.885,100——
2011-03-16$2.20$3.930——
2011-03-15$2.20$3.9314,700——
2011-03-14$2.20$3.938,900——
2011-03-11$2.17$3.8823,100——
2011-03-10$2.17$3.881,100——
2011-03-09$2.15$3.841,800——
2011-03-08$2.25$4.02900——
2011-03-07$2.18$3.9044,200——
2011-03-04$2.26$4.049,000——
2011-03-03$2.27$4.061,200——
2011-03-02$2.22$3.973,900——
2011-03-01$2.21$3.956,800——
2011-02-28$2.22$3.971,900——
2011-02-25$2.16$3.869,000——
2011-02-24$2.13$3.814,500——
2011-02-23$2.11$3.7737,300——
2011-02-22$2.18$3.905,700——
2011-02-18$2.17$3.881,600——
2011-02-17$2.20$3.938,700——
2011-02-16$2.28$4.0834,800——
2011-02-15$2.16$3.86500——
2011-02-14$2.11$3.7714,200——
2011-02-11$2.15$3.8414,200——
2011-02-10$2.07$3.703,800——
2011-02-09$2.12$3.796,000——
2011-02-08$2.13$3.819,600——
2011-02-07$2.04$3.6510,800——
2011-02-04$2.10$3.751,500——
2011-02-03$2.09$3.7417,800——
2011-02-02$2.07$3.705,600——
2011-02-01$2.01$3.5918,800——
2011-01-31$2.09$3.7442,700——
2011-01-28$2.12$3.7930,900——
2011-01-27$2.30$4.1144,200——
2011-01-26$2.26$4.04101,500——
2011-01-25$2.14$3.8397,900——
2011-01-24$1.80$3.2230,500——
2011-01-21$1.75$3.139,700——
2011-01-20$1.83$3.2712,900——
2011-01-19$1.80$3.228,200——
2011-01-18$1.84$3.2913,400——
2011-01-14$1.86$3.3217,700——
2011-01-13$1.91$3.4119,700——
2011-01-12$1.71$3.064,400——
2011-01-11$1.67$2.992,900——
2011-01-10$1.69$3.0217,600——
2011-01-07$1.69$3.0210,200——
2011-01-06$1.74$3.1122,500——
2011-01-05$1.67$2.994,300——
2011-01-04$1.59$2.8411,200——
2011-01-03$1.65$2.951,500——