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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.01$5.3833,200——
2012-12-28$2.88$5.1512,800——
2012-12-27$2.96$5.2937,900——
2012-12-26$2.93$5.249,400——
2012-12-24$3.01$5.389,000——
2012-12-21$2.95$5.276,800——
2012-12-20$2.84$5.081,600——
2012-12-19$2.83$5.0625,700——
2012-12-18$2.90$5.184,800——
2012-12-17$2.90$5.182,000——
2012-12-14$2.86$5.11100——
2012-12-13$2.85$5.0911,300——
2012-12-12$2.85$5.0912,100——
2012-12-11$2.90$5.181,100——
2012-12-10$2.89$5.1718,300——
2012-12-07$2.87$5.132,200——
2012-12-06$2.85$5.09800——
2012-12-05$2.80$5.0115,300——
2012-12-04$2.80$5.0115,700——
2012-12-03$2.96$5.2914,600——
2012-11-30$2.76$4.9312,700——
2012-11-29$2.85$5.091,100——
2012-11-28$2.84$5.08700——
2012-11-27$2.85$5.098,700——
2012-11-26$2.96$5.292,700——
2012-11-23$2.89$5.171,200——
2012-11-21$3.01$5.385,500——
2012-11-20$3.00$5.368,800——
2012-11-19$2.92$5.229,000——
2012-11-16$2.94$5.2613,700——
2012-11-15$2.96$5.292,300——
2012-11-14$3.01$5.3814,800——
2012-11-13$2.88$5.1511,600——
2012-11-12$2.95$5.2712,700——
2012-11-09$2.91$5.20449,800——
2012-11-08$2.87$5.1325,200——
2012-11-07$2.80$5.0134,200——
2012-11-06$3.01$5.383,500——
2012-11-05$2.98$5.332,900——
2012-11-02$2.99$5.344,500——
2012-11-01$2.99$5.3417,500——
2012-10-31$3.05$5.457,100——
2012-10-26$2.90$5.183,900——
2012-10-25$2.91$5.204,300——
2012-10-24$2.99$5.344,400——
2012-10-23$3.00$5.36400——
2012-10-22$3.00$5.364,500——
2012-10-19$3.00$5.366,700——
2012-10-18$3.02$5.409,700——
2012-10-17$3.05$5.456,100——
2012-10-16$3.05$5.4528,800——
2012-10-15$2.98$5.336,200——
2012-10-12$2.95$5.27300——
2012-10-11$2.95$5.275,400——
2012-10-10$2.94$5.26400——
2012-10-09$2.96$5.297,900——
2012-10-08$3.00$5.361,400——
2012-10-05$2.95$5.271,900——
2012-10-04$2.96$5.2918,300——
2012-10-03$2.85$5.09900——
2012-10-02$2.90$5.18100——
2012-10-01$2.82$5.042,800——
2012-09-28$2.97$5.31800——
2012-09-27$2.85$5.09400——
2012-09-26$2.83$5.06800——
2012-09-25$2.86$5.114,600——
2012-09-24$2.80$5.0115,500——
2012-09-21$2.80$5.0117,300——
2012-09-20$2.77$4.9511,900——
2012-09-19$2.80$5.019,100——
2012-09-18$2.88$5.1511,600——
2012-09-17$2.92$5.221,800——
2012-09-14$2.95$5.272,300——
2012-09-13$2.94$5.263,600——
2012-09-12$2.86$5.112,600——
2012-09-11$2.86$5.1115,200——
2012-09-10$2.95$5.275,500——
2012-09-07$2.96$5.297,600——
2012-09-06$2.92$5.227,800——
2012-09-05$2.90$5.182,900——
2012-09-04$2.90$5.183,500——
2012-08-31$2.96$5.298,100——
2012-08-30$2.95$5.2778,500——
2012-08-29$2.85$5.0910,700——
2012-08-28$2.86$5.114,100——
2012-08-27$2.90$5.184,800——
2012-08-24$2.85$5.090——
2012-08-23$2.85$5.0911,400——
2012-08-22$2.84$5.0811,000——
2012-08-21$2.85$5.097,200——
2012-08-20$2.90$5.182,800——
2012-08-17$2.92$5.223,600——
2012-08-16$2.97$5.313,600——
2012-08-15$2.93$5.24800——
2012-08-14$2.85$5.094,200——
2012-08-13$2.85$5.091,600——
2012-08-10$2.89$5.17500——
2012-08-09$2.90$5.186,000——
2012-08-08$2.85$5.0914,300——
2012-08-07$2.85$5.092,500——
2012-08-06$2.80$5.017,200——
2012-08-03$2.86$5.111,400——
2012-08-02$2.85$5.09600——
2012-08-01$2.97$5.311,500——
2012-07-31$2.94$5.2617,000——
2012-07-30$2.85$5.0912,500——
2012-07-27$2.92$5.226,800——
2012-07-26$2.99$5.342,800——
2012-07-25$2.83$5.0610,900——
2012-07-24$2.83$5.068,300——
2012-07-23$2.81$5.026,900——
2012-07-20$2.99$5.3426,700——
2012-07-19$2.80$5.015,100——
2012-07-18$2.83$5.064,300——
2012-07-17$2.87$5.1314,100——
2012-07-16$2.87$5.132,000——
2012-07-13$2.87$5.1311,400——
2012-07-12$2.86$5.111,900——
2012-07-11$2.83$5.061,900——
2012-07-10$2.81$5.024,400——
2012-07-09$2.80$5.012,000——
2012-07-06$2.85$5.094,200——
2012-07-05$2.85$5.0915,200——
2012-07-03$2.70$4.830——
2012-07-02$2.70$4.833,000——
2012-06-29$2.82$5.042,600——
2012-06-28$2.81$5.021,200——
2012-06-27$2.85$5.0912,900——
2012-06-26$2.84$5.085,500——
2012-06-25$2.70$4.8321,600——
2012-06-22$2.57$4.5966,400——
2012-06-21$2.69$4.812,600——
2012-06-20$2.80$5.0112,600——
2012-06-19$2.75$4.9211,500——
2012-06-18$2.74$4.90900——
2012-06-15$2.61$4.6712,700——
2012-06-14$2.62$4.685,800——
2012-06-13$2.80$5.016,200——
2012-06-12$2.78$4.972,600——
2012-06-11$2.68$4.790——
2012-06-08$2.68$4.791,800——
2012-06-07$2.65$4.749,500——
2012-06-06$2.73$4.882,200——
2012-06-05$2.60$4.6515,100——
2012-06-04$2.84$5.0821,600——
2012-06-01$2.62$4.680——
2012-05-31$2.62$4.689,200——
2012-05-30$2.68$4.793,400——
2012-05-29$2.60$4.653,100——
2012-05-25$2.60$4.659,500——
2012-05-24$2.71$4.8427,700——
2012-05-23$2.70$4.8331,000——
2012-05-22$2.87$5.1315,000——
2012-05-21$2.95$5.27128,100——
2012-05-18$2.83$5.0611,900——
2012-05-17$2.86$5.1112,700——
2012-05-16$2.87$5.1312,300——
2012-05-15$3.05$5.4511,000——
2012-05-14$3.00$5.3611,500——
2012-05-11$3.00$5.362,700——
2012-05-10$3.07$5.4918,000——
2012-05-09$3.05$5.4517,000——
2012-05-08$2.92$5.2212,700——
2012-05-07$2.90$5.1830,000——
2012-05-04$2.93$5.2436,300——
2012-05-03$2.99$5.3422,000——
2012-05-02$3.07$5.4921,700——
2012-05-01$3.03$5.4254,000——
2012-04-30$2.95$5.2712,000——
2012-04-27$2.91$5.2013,500——
2012-04-26$2.93$5.2433,800——
2012-04-25$2.83$5.0617,000——
2012-04-24$2.84$5.087,400——
2012-04-23$2.81$5.029,400——
2012-04-20$2.79$4.9932,100——
2012-04-19$2.69$4.818,000——
2012-04-18$2.67$4.776,400——
2012-04-17$2.71$4.8418,400——
2012-04-16$2.71$4.845,700——
2012-04-13$2.71$4.8417,700——
2012-04-12$2.60$4.6510,200——
2012-04-11$2.60$4.658,100——
2012-04-10$2.55$4.5618,600——
2012-04-09$2.67$4.779,300——
2012-04-05$2.67$4.771,300——
2012-04-04$2.67$4.772,300——
2012-04-03$2.77$4.952,300——
2012-04-02$2.75$4.9211,000——
2012-03-30$2.74$4.907,800——
2012-03-29$2.65$4.741,300——
2012-03-28$2.80$5.012,900——
2012-03-27$2.68$4.797,900——
2012-03-26$2.66$4.7513,900——
2012-03-23$2.64$4.726,700——
2012-03-22$2.65$4.7413,900——
2012-03-21$2.74$4.903,700——
2012-03-20$2.75$4.922,600——
2012-03-19$2.75$4.925,500——
2012-03-16$2.79$4.9917,200——
2012-03-15$2.75$4.926,600——
2012-03-14$2.65$4.7426,400——
2012-03-13$2.74$4.9047,800——
2012-03-12$2.74$4.9014,200——
2012-03-09$2.70$4.8315,700——
2012-03-08$2.70$4.8319,700——
2012-03-07$2.70$4.8333,700——
2012-03-06$2.70$4.8322,300——
2012-03-05$2.73$4.888,400——
2012-03-02$2.69$4.8114,000——
2012-03-01$2.70$4.8310,600——
2012-02-29$2.52$4.5023,700——
2012-02-28$2.60$4.657,700——
2012-02-27$2.63$4.707,800——
2012-02-24$2.63$4.7054,400——
2012-02-23$2.55$4.566,900——
2012-02-22$2.55$4.5612,300——
2012-02-21$2.57$4.5927,300——
2012-02-17$2.54$4.5435,300——
2012-02-16$2.35$4.2061,200——
2012-02-15$2.25$4.029,700——
2012-02-14$2.35$4.208,300——
2012-02-13$2.33$4.164,300——
2012-02-10$2.30$4.1114,500——
2012-02-09$2.34$4.189,500——
2012-02-08$2.27$4.0653,100——
2012-02-07$2.26$4.0418,000——
2012-02-06$2.24$4.00143,300——
2012-02-03$2.30$4.1119,800——
2012-02-02$2.21$3.9516,400——
2012-02-01$2.30$4.1110,900——
2012-01-31$2.29$4.0917,200——
2012-01-30$2.20$3.9364,500——
2012-01-27$2.25$4.02132,200——
2012-01-26$2.25$4.0211,900——
2012-01-25$2.25$4.0224,800——
2012-01-24$2.30$4.1114,800——
2012-01-23$2.20$3.9315,600——
2012-01-20$2.08$3.721,500——
2012-01-19$2.15$3.841,000——
2012-01-18$2.15$3.848,700——
2012-01-17$2.17$3.8810,000——
2012-01-13$2.20$3.936,800——
2012-01-12$2.30$4.1115,100——
2012-01-11$2.15$3.845,200——
2012-01-10$2.20$3.93126,400——
2012-01-09$2.15$3.8456,800——
2012-01-06$1.99$3.564,900——
2012-01-05$1.90$3.40900——
2012-01-04$1.95$3.4919,600——
2012-01-03$1.85$3.317,100——