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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$3.13$5.722,400——
2014-12-30$3.08$5.6316,500——
2014-12-29$3.09$5.6520,800——
2014-12-26$3.08$5.6317,800——
2014-12-24$3.10$5.66600——
2014-12-23$3.11$5.689,400——
2014-12-22$3.11$5.6813,000——
2014-12-19$3.12$5.701,000——
2014-12-18$3.14$5.744,400——
2014-12-17$3.15$5.7620,500——
2014-12-16$3.12$5.70200——
2014-12-15$3.10$5.666,600——
2014-12-12$3.12$5.702,500——
2014-12-11$3.10$5.6613,000——
2014-12-10$3.10$5.6610,800——
2014-12-09$3.17$5.790——
2014-12-08$3.17$5.7911,200——
2014-12-05$3.10$5.6612,700——
2014-12-04$3.13$5.7215,300——
2014-12-03$3.15$5.7615,900——
2014-12-02$3.09$5.6539,800——
2014-12-01$3.05$5.573,400——
2014-11-28$3.02$5.5233,200——
2014-11-26$3.05$5.5718,600——
2014-11-25$3.08$5.6333,900——
2014-11-24$3.05$5.5766,000——
2014-11-21$3.06$5.591,100——
2014-11-20$3.06$5.597,800——
2014-11-19$3.09$5.652,700——
2014-11-18$3.10$5.6619,100——
2014-11-17$3.05$5.5728,400——
2014-11-14$3.13$5.721,900——
2014-11-13$3.14$5.743,000——
2014-11-12$3.20$5.859,600——
2014-11-11$3.16$5.779,400——
2014-11-10$3.16$5.771,700——
2014-11-07$3.21$5.8724,900——
2014-11-06$3.27$5.9820,900——
2014-11-05$3.23$5.9017,500——
2014-11-04$3.20$5.8527,400——
2014-11-03$3.18$5.8113,700——
2014-10-31$3.15$5.762,300——
2014-10-30$3.10$5.6622,400——
2014-10-29$3.17$5.776,300——
2014-10-28$3.16$5.763,500——
2014-10-27$3.17$5.772,000——
2014-10-24$3.13$5.707,900——
2014-10-23$3.15$5.746,100——
2014-10-22$3.22$5.870——
2014-10-21$3.22$5.874,600——
2014-10-20$3.20$5.834,300——
2014-10-17$3.16$5.7621,600——
2014-10-16$3.05$5.567,700——
2014-10-15$3.12$5.6819,200——
2014-10-14$3.15$5.7428,300——
2014-10-13$3.21$5.85800——
2014-10-10$3.16$5.765,500——
2014-10-09$3.22$5.876,400——
2014-10-08$3.20$5.8311,800——
2014-10-07$3.13$5.708,300——
2014-10-06$3.28$5.975,400——
2014-10-03$3.27$5.965,100——
2014-10-02$3.31$6.031,400——
2014-10-01$3.23$5.889,400——
2014-09-30$3.30$6.012,200——
2014-09-29$3.30$6.015,700——
2014-09-26$3.26$5.9414,200——
2014-09-25$3.23$5.886,400——
2014-09-24$3.37$6.141,900——
2014-09-23$3.38$6.161,600——
2014-09-22$3.29$5.9913,200——
2014-09-19$3.37$6.1414,100——
2014-09-18$3.30$6.0123,100——
2014-09-17$3.31$6.035,600——
2014-09-16$3.26$5.943,400——
2014-09-15$3.25$5.926,000——
2014-09-12$3.24$5.901,700——
2014-09-11$3.25$5.9211,400——
2014-09-10$3.26$5.942,900——
2014-09-09$3.26$5.945,800——
2014-09-08$3.27$5.969,500——
2014-09-05$3.32$6.0516,100——
2014-09-04$3.31$6.0312,800——
2014-09-03$3.28$5.972,300——
2014-09-02$3.21$5.8511,100——
2014-08-29$3.20$5.8311,100——
2014-08-28$3.25$5.9271,400——
2014-08-27$3.30$6.016,500——
2014-08-26$3.24$5.9017,800——
2014-08-25$3.25$5.9260,100——
2014-08-22$3.25$5.922,400——
2014-08-21$3.22$5.871,200——
2014-08-20$3.28$5.976,400——
2014-08-19$3.29$5.994,500——
2014-08-18$3.27$5.964,800——
2014-08-15$3.34$6.081,700——
2014-08-14$3.31$6.033,000——
2014-08-13$3.33$6.076,500——
2014-08-12$3.33$6.0714,900——
2014-08-11$3.20$5.8310,500——
2014-08-08$3.26$5.948,300——
2014-08-07$3.14$5.7218,400——
2014-08-06$3.24$5.9010,700——
2014-08-05$3.18$5.797,000——
2014-08-04$3.23$5.881,200——
2014-08-01$3.24$5.901,100——
2014-07-31$3.18$5.7911,500——
2014-07-30$3.18$5.7756,300——
2014-07-29$3.17$5.7659,900——
2014-07-28$3.30$5.9922,200——
2014-07-25$3.33$6.052,800——
2014-07-24$3.33$6.0539,100——
2014-07-23$3.36$6.1034,200——
2014-07-22$3.40$6.1740,500——
2014-07-21$3.36$6.1019,500——
2014-07-18$3.42$6.216,000——
2014-07-17$3.45$6.262,700——
2014-07-16$3.42$6.215,900——
2014-07-15$3.40$6.1725,000——
2014-07-14$3.49$6.348,400——
2014-07-11$3.46$6.282,600——
2014-07-10$3.46$6.28900——
2014-07-09$3.46$6.286,300——
2014-07-08$3.47$6.30400——
2014-07-07$3.52$6.394,500——
2014-07-03$3.47$6.30500——
2014-07-02$3.49$6.342,900——
2014-07-01$3.50$6.366,200——
2014-06-30$3.48$6.322,900——
2014-06-27$3.54$6.437,700——
2014-06-26$3.49$6.346,300——
2014-06-25$3.47$6.306,000——
2014-06-24$3.53$6.4121,600——
2014-06-23$3.51$6.375,000——
2014-06-20$3.50$6.369,900——
2014-06-19$3.47$6.309,100——
2014-06-18$3.48$6.322,800——
2014-06-17$3.53$6.416,400——
2014-06-16$3.53$6.419,700——
2014-06-13$3.42$6.217,500——
2014-06-12$3.51$6.371,500——
2014-06-11$3.52$6.391,300——
2014-06-10$3.50$6.368,000——
2014-06-09$3.50$6.3629,100——
2014-06-06$3.48$6.323,000——
2014-06-05$3.40$6.174,200——
2014-06-04$3.44$6.2532,700——
2014-06-03$3.43$6.2331,900——
2014-06-02$3.40$6.177,300——
2014-05-30$3.50$6.361,000——
2014-05-29$3.46$6.282,200——
2014-05-28$3.50$6.369,800——
2014-05-27$3.49$6.343,600——
2014-05-23$3.50$6.36900——
2014-05-22$3.42$6.216,100——
2014-05-21$3.44$6.2512,500——
2014-05-20$3.47$6.3010,000——
2014-05-19$3.49$6.342,500——
2014-05-16$3.50$6.365,400——
2014-05-15$3.59$6.5211,400——
2014-05-14$3.59$6.523,700——
2014-05-13$3.57$6.4829,800——
2014-05-12$3.56$6.467,900——
2014-05-09$3.55$6.456,100——
2014-05-08$3.50$6.365,900——
2014-05-07$3.43$6.237,100——
2014-05-06$3.44$6.259,100——
2014-05-05$3.44$6.259,900——
2014-05-02$3.43$6.239,200——
2014-05-01$3.46$6.282,400——
2014-04-30$3.48$6.3011,600——
2014-04-29$3.50$6.3414,900——
2014-04-28$3.49$6.3234,500——
2014-04-25$3.47$6.2825,200——
2014-04-24$3.54$6.4119,300——
2014-04-23$3.59$6.5029,100——
2014-04-22$3.49$6.32108,900——
2014-04-21$3.65$6.6111,300——
2014-04-17$3.58$6.487,600——
2014-04-16$3.53$6.3915,700——
2014-04-15$3.62$6.5574,900——
2014-04-14$3.65$6.6112,300——
2014-04-11$3.69$6.6815,900——
2014-04-10$3.76$6.818,400——
2014-04-09$3.79$6.8637,000——
2014-04-08$3.80$6.8810,200——
2014-04-07$3.83$6.9346,500——
2014-04-04$3.88$7.0213,300——
2014-04-03$3.86$6.9916,500——
2014-04-02$3.87$7.0111,700——
2014-04-01$3.88$7.0231,700——
2014-03-31$3.85$6.9728,100——
2014-03-28$3.87$7.0119,900——
2014-03-27$3.86$6.9934,200——
2014-03-26$3.83$6.9381,800——
2014-03-25$3.77$6.8325,000——
2014-03-24$3.74$6.77127,600——
2014-03-21$3.83$6.93402,000——
2014-03-20$3.78$6.8454,500——
2014-03-19$3.86$6.9926,700——
2014-03-18$3.91$7.0838,500——
2014-03-17$3.85$6.9756,900——
2014-03-14$3.80$6.8823,800——
2014-03-13$3.72$6.7474,300——
2014-03-12$3.64$6.5993,500——
2014-03-11$3.79$6.8685,900——
2014-03-10$3.53$6.3974,300——
2014-03-07$3.40$6.1635,700——
2014-03-06$3.24$5.879,400——
2014-03-05$3.23$5.853,300——
2014-03-04$3.22$5.8327,700——
2014-03-03$3.20$5.7910,800——
2014-02-28$3.19$5.7829,700——
2014-02-27$3.23$5.8538,700——
2014-02-26$3.21$5.8138,400——
2014-02-25$3.33$6.0389,000——
2014-02-24$3.18$5.7617,000——
2014-02-21$3.17$5.7410,000——
2014-02-20$3.19$5.7843,700——
2014-02-19$3.18$5.7627,400——
2014-02-18$3.19$5.7844,400——
2014-02-14$3.14$5.6910,500——
2014-02-13$3.17$5.741,800——
2014-02-12$3.16$5.72118,200——
2014-02-11$3.18$5.769,900——
2014-02-10$3.18$5.7629,600——
2014-02-07$3.12$5.6540,100——
2014-02-06$3.17$5.7412,900——
2014-02-05$3.16$5.7226,300——
2014-02-04$3.17$5.7410,700——
2014-02-03$3.18$5.768,900——
2014-01-31$3.26$5.906,100——
2014-01-30$3.29$5.96800——
2014-01-29$3.27$5.9020,400——
2014-01-28$3.28$5.9227,500——
2014-01-27$3.36$6.0678,000——
2014-01-24$3.34$6.03100,000——
2014-01-23$3.31$5.97137,100——
2014-01-22$3.12$5.6389,500——
2014-01-21$3.16$5.7060,300——
2014-01-17$3.11$5.6153,500——
2014-01-16$3.18$5.7495,000——
2014-01-15$3.14$5.6752,700——
2014-01-14$3.05$5.5125,600——
2014-01-13$3.02$5.4526,500——
2014-01-10$3.02$5.4512,500——
2014-01-09$3.00$5.42121,500——
2014-01-08$3.02$5.4566,700——
2014-01-07$3.03$5.4711,300——
2014-01-06$3.02$5.4517,000——
2014-01-03$3.06$5.524,700——
2014-01-02$3.03$5.4727,000——