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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.13$6.411,000——
2020-12-30$3.18$6.5212,100——
2020-12-29$3.21$6.584,700——
2020-12-28$3.24$6.6427,100——
2020-12-24$3.30$6.767,300——
2020-12-23$3.25$6.6613,400——
2020-12-22$3.19$6.5412,200——
2020-12-21$3.11$6.3725,200——
2020-12-18$3.15$6.4622,600——
2020-12-17$3.40$6.978,300——
2020-12-16$3.31$6.782,500——
2020-12-15$3.30$6.7611,600——
2020-12-14$3.35$6.877,500——
2020-12-11$3.27$6.704,900——
2020-12-10$3.23$6.626,200——
2020-12-09$3.23$6.6221,700——
2020-12-08$3.25$6.661,700——
2020-12-07$3.24$6.641,900——
2020-12-04$3.24$6.643,200——
2020-12-03$3.33$6.822,400——
2020-12-02$3.34$6.851,800——
2020-12-01$3.30$6.768,600——
2020-11-30$3.28$6.7220,100——
2020-11-27$3.18$6.525,500——
2020-11-25$3.09$6.3317,800——
2020-11-24$3.17$6.5021,300——
2020-11-23$3.08$6.316,300——
2020-11-20$3.01$6.1712,500——
2020-11-19$3.17$6.5019,900——
2020-11-18$3.01$6.179,700——
2020-11-17$3.00$6.1524,000——
2020-11-16$3.18$6.5210,300——
2020-11-13$3.12$6.393,600——
2020-11-12$3.02$6.1910,800——
2020-11-11$2.97$6.095,300——
2020-11-10$3.05$6.2528,000——
2020-11-09$3.04$6.2338,200——
2020-11-06$2.76$5.6610,400——
2020-11-05$2.82$5.786,800——
2020-11-04$2.83$5.8012,300——
2020-11-03$2.82$5.788,100——
2020-11-02$2.79$5.728,000——
2020-10-30$2.76$5.669,800——
2020-10-29$2.78$5.656,200——
2020-10-28$2.75$5.599,000——
2020-10-27$2.79$5.67900——
2020-10-26$2.90$5.895,600——
2020-10-23$2.93$5.9518,500——
2020-10-22$2.92$5.9318,200——
2020-10-21$2.87$5.8333,400——
2020-10-20$3.01$6.1112,900——
2020-10-19$2.90$5.897,600——
2020-10-16$3.02$6.1347,500——
2020-10-15$2.95$5.995,200——
2020-10-14$2.90$5.892,300——
2020-10-13$2.87$5.832,300——
2020-10-12$2.91$5.912,900——
2020-10-09$2.88$5.853,700——
2020-10-08$2.88$5.853,500——
2020-10-07$2.88$5.853,000——
2020-10-06$2.80$5.6911,900——
2020-10-05$2.77$5.6314,400——
2020-10-02$2.69$5.467,400——
2020-10-01$2.79$5.672,700——
2020-09-30$2.81$5.719,800——
2020-09-29$2.82$5.7312,100——
2020-09-28$2.74$5.576,500——
2020-09-25$2.72$5.529,900——
2020-09-24$2.68$5.4425,500——
2020-09-23$2.66$5.404,500——
2020-09-22$2.66$5.4012,000——
2020-09-21$2.66$5.407,400——
2020-09-18$2.77$5.6324,300——
2020-09-17$2.69$5.467,800——
2020-09-16$2.67$5.4217,300——
2020-09-15$2.66$5.4012,100——
2020-09-14$2.66$5.4019,200——
2020-09-11$2.67$5.428,000——
2020-09-10$2.69$5.4610,300——
2020-09-09$2.72$5.5214,800——
2020-09-08$2.74$5.576,200——
2020-09-04$2.77$5.6313,900——
2020-09-03$2.78$5.657,900——
2020-09-02$2.82$5.73900——
2020-09-01$2.80$5.698,500——
2020-08-31$2.79$5.6715,000——
2020-08-28$2.83$5.7514,400——
2020-08-27$2.85$5.794,600——
2020-08-26$2.90$5.899,800——
2020-08-25$2.88$5.856,900——
2020-08-24$2.90$5.898,200——
2020-08-21$2.93$5.959,600——
2020-08-20$2.90$5.8925,400——
2020-08-19$2.91$5.9117,000——
2020-08-18$2.93$5.9522,400——
2020-08-17$2.94$5.973,900——
2020-08-14$2.93$5.953,700——
2020-08-13$2.90$5.893,900——
2020-08-12$2.91$5.911,600——
2020-08-11$2.91$5.9119,800——
2020-08-10$2.99$6.075,600——
2020-08-07$2.92$5.932,000——
2020-08-06$2.92$5.932,300——
2020-08-05$2.94$5.9712,400——
2020-08-04$2.91$5.913,700——
2020-08-03$2.89$5.875,900——
2020-07-31$2.87$5.8310,500——
2020-07-30$2.97$5.988,200——
2020-07-29$3.00$6.0415,500——
2020-07-28$2.97$5.986,000——
2020-07-27$2.95$5.948,000——
2020-07-24$2.94$5.921,000——
2020-07-23$2.93$5.902,000——
2020-07-22$2.95$5.9412,700——
2020-07-21$3.00$6.046,300——
2020-07-20$2.83$5.7015,000——
2020-07-17$2.87$5.7825,600——
2020-07-16$2.87$5.788,500——
2020-07-15$2.84$5.7214,100——
2020-07-14$2.88$5.806,900——
2020-07-13$2.85$5.748,800——
2020-07-10$2.91$5.863,200——
2020-07-09$2.93$5.9012,200——
2020-07-08$2.85$5.7416,200——
2020-07-07$2.95$5.941,100——
2020-07-06$3.06$6.1619,300——
2020-07-02$3.00$6.042,300——
2020-07-01$2.95$5.942,300——
2020-06-30$3.08$6.204,500——
2020-06-29$3.14$6.3216,300——
2020-06-26$3.00$6.0422,100——
2020-06-25$3.04$6.123,500——
2020-06-24$2.97$5.9821,500——
2020-06-23$3.10$6.2411,200——
2020-06-22$3.13$6.303,400——
2020-06-19$3.15$6.3413,800——
2020-06-18$3.09$6.2245,000——
2020-06-17$2.89$5.825,900——
2020-06-16$3.03$6.1014,600——
2020-06-15$2.93$5.905,800——
2020-06-12$2.94$5.925,700——
2020-06-11$2.83$5.709,400——
2020-06-10$3.09$6.223,900——
2020-06-09$3.09$6.224,600——
2020-06-08$3.15$6.346,800——
2020-06-05$3.21$6.4642,100——
2020-06-04$2.97$5.9820,600——
2020-06-03$2.94$5.9210,400——
2020-06-02$2.84$5.728,500——
2020-06-01$3.00$6.0412,700——
2020-05-29$2.93$5.907,100——
2020-05-28$2.87$5.782,800——
2020-05-27$3.01$6.0611,400——
2020-05-26$2.97$5.9812,700——
2020-05-22$2.88$5.809,800——
2020-05-21$2.82$5.6816,500——
2020-05-20$2.87$5.7815,300——
2020-05-19$2.86$5.7617,500——
2020-05-18$3.00$6.046,200——
2020-05-15$2.94$5.926,600——
2020-05-14$3.14$6.3212,000——
2020-05-13$3.00$6.048,300——
2020-05-12$2.98$6.009,600——
2020-05-11$2.92$5.8828,000——
2020-05-08$3.07$6.1827,700——
2020-05-07$3.08$6.2024,900——
2020-05-06$2.90$5.8418,000——
2020-05-05$2.91$5.8618,100——
2020-05-04$2.91$5.8615,800——
2020-05-01$2.90$5.8454,800——
2020-04-30$3.19$6.374,500——
2020-04-29$3.04$6.078,800——
2020-04-28$3.00$5.996,900——
2020-04-27$2.94$5.8732,700——
2020-04-24$2.70$5.401,200——
2020-04-23$2.72$5.44500——
2020-04-22$2.73$5.461,800——
2020-04-21$2.72$5.445,800——
2020-04-20$2.74$5.486,100——
2020-04-17$2.76$5.523,800——
2020-04-16$2.51$5.0239,600——
2020-04-15$2.69$5.3813,400——
2020-04-14$2.72$5.4428,200——
2020-04-13$2.85$5.692,900——
2020-04-09$2.79$5.5735,000——
2020-04-08$2.63$5.2635,200——
2020-04-07$2.56$5.1219,200——
2020-04-06$2.75$5.5017,000——
2020-04-03$2.74$5.4823,300——
2020-04-02$2.59$5.1822,400——
2020-04-01$2.79$5.5715,300——
2020-03-31$2.62$5.2428,900——
2020-03-30$2.66$5.3217,200——
2020-03-27$2.84$5.6734,500——
2020-03-26$2.65$5.30107,900——
2020-03-25$2.39$4.7843,600——
2020-03-24$2.56$5.1227,600——
2020-03-23$2.56$5.12105,700——
2020-03-20$3.04$6.0733,400——
2020-03-19$3.01$6.0132,200——
2020-03-18$3.10$6.1965,200——
2020-03-17$3.46$6.9114,200——
2020-03-16$3.53$7.0585,900——
2020-03-13$3.70$7.3911,900——
2020-03-12$3.20$6.3994,100——
2020-03-11$3.75$7.4996,300——
2020-03-10$3.75$7.4921,400——
2020-03-09$3.80$7.5966,300——
2020-03-06$3.95$7.8932,500——
2020-03-05$3.97$7.9333,700——
2020-03-04$3.98$7.959,800——
2020-03-03$3.98$7.95104,500——
2020-03-02$3.99$7.9729,900——
2020-02-28$4.03$8.0542,500——
2020-02-27$4.04$8.0767,000——
2020-02-26$4.08$8.1526,300——
2020-02-25$4.09$8.1716,300——
2020-02-24$4.10$8.1926,000——
2020-02-21$4.12$8.232,400——
2020-02-20$4.12$8.231,300——
2020-02-19$4.10$8.194,800——
2020-02-18$4.13$8.2524,500——
2020-02-14$4.14$8.274,800——
2020-02-13$4.13$8.258,300——
2020-02-12$4.15$8.298,200——
2020-02-11$4.16$8.313,700——
2020-02-10$4.14$8.2710,700——
2020-02-07$4.13$8.259,200——
2020-02-06$4.13$8.2522,700——
2020-02-05$4.11$8.219,700——
2020-02-04$4.12$8.239,800——
2020-02-03$4.10$8.198,400——
2020-01-31$4.10$8.1912,900——
2020-01-30$4.12$8.1821,700——
2020-01-29$4.14$8.2218,400——
2020-01-28$4.15$8.2434,700——
2020-01-27$4.13$8.2025,500——
2020-01-24$4.14$8.2226,700——
2020-01-23$4.16$8.266,500——
2020-01-22$4.19$8.3215,500——
2020-01-21$4.22$8.385,800——
2020-01-17$4.18$8.303,800——
2020-01-16$4.17$8.2827,800——
2020-01-15$4.13$8.2017,800——
2020-01-14$4.18$8.3011,100——
2020-01-13$4.18$8.3013,700——
2020-01-10$4.20$8.3418,700——
2020-01-09$4.18$8.305,200——
2020-01-08$4.19$8.3210,500——
2020-01-07$4.22$8.382,700——
2020-01-06$4.18$8.304,300——
2020-01-03$4.15$8.2415,300——
2020-01-02$4.24$8.4222,400——