AmeriServ Financial Stock Price History, ASRV Historical Prices

Add to My Stocks
$4.15 $0 (0%) ASRV stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download AmeriServ Financial stock price history here. Daily open, high, low, and end of day closing price for the company, along with AmeriServ Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The AmeriServ Financial stock price history chart shows that the stock price was at a low of $2.74 on Jun 28, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 4.2 4.2 4.1 4.15 25,223 20.75 1.26
2018-06-20 4.2 4.2 4.15 4.2 70,037 21 1.28
2018-06-19 4.18 4.2 4.15 4.15 8,837 20.75 1.26
2018-06-18 4.25 4.25 4.1 4.2 51,240 21 1.28
2018-06-15 4.3 4.3 4.2 4.23 30,953 21.13 1.28
2018-06-14 4.25 4.3 4.2 4.3 9,664 21.5 1.31
2018-06-13 4.25 4.25 4.15 4.25 25,215 21.25 1.29
2018-06-12 4.25 4.3 4.2 4.25 21,958 21.25 1.29
2018-06-11 4.25 4.3 4.25 4.25 3,250 21.25 1.29
2018-06-08 4.3 4.3 4.25 4.25 2,734 21.25 1.29
2018-06-07 4.3 4.3 4.25 4.3 14,538 21.5 1.31
2018-06-06 4.3 4.35 4.25 4.25 27,038 21.25 1.29
2018-06-05 4.3 4.3 4.25 4.25 10,929 21.25 1.29
2018-06-04 4.25 4.3 4.25 4.25 13,406 21.25 1.29
2018-06-01 4.25 4.3 4.25 4.3 14,379 21.5 1.31
2018-05-31 4.25 4.35 4.2 4.25 17,771 21.25 1.29
2018-05-30 4.3 4.3 4.25 4.25 11,680 21.25 1.29
2018-05-29 4.26 4.3 4.25 4.3 12,956 21.5 1.31
2018-05-25 4.35 4.35 4.25 4.3 14,675 21.5 1.31
2018-05-24 4.3 4.33 4.25 4.3 2,044 21.5 1.31
2018-05-23 4.3 4.35 4.25 4.25 58,437 21.25 1.29
2018-05-22 4.25 4.3 4.25 4.25 20,860 21.25 1.29
2018-05-21 4.3 4.35 4.25 4.3 29,391 21.5 1.31
2018-05-18 4.24 4.3 4.2 4.28 53,788 21.38 1.3
2018-05-17 4.2 4.25 4.18 4.2 19,243 21 1.28
2018-05-16 4.2 4.2 4.15 4.15 8,704 20.75 1.26
2018-05-15 4.25 4.25 4.15 4.18 22,592 20.88 1.27
2018-05-14 4.2 4.25 4.2 4.2 16,201 21 1.28
2018-05-11 4.25 4.25 4.21 4.25 4,734 21.25 1.29
2018-05-10 4.15 4.25 4.15 4.25 12,934 21.25 1.29
2018-05-09 4.2 4.2 4.15 4.15 15,587 20.75 1.26
2018-05-08 4.15 4.25 4.15 4.15 49,527 20.75 1.26
2018-05-07 4.25 4.25 4.15 4.15 42,694 20.75 1.26
2018-05-04 4.2 4.25 4.17 4.23 31,999 21.13 1.28
2018-05-03 4.1 4.2 4.1 4.2 17,560 21 1.28
2018-05-02 4.15 4.2 4.1 4.15 22,899 20.75 1.26
2018-05-01 4.05 4.15 4.05 4.15 17,183 20.75 1.26
2018-04-30 4.08 4.1 4.08 4.1 41,314 20.5 1.24
2018-04-27 4.05 4.08 4.05 4.08 13,592 20.38 1.24
2018-04-26 4.05 4.1 4.05 4.1 12,737 20.5 1.24
2018-04-25 4.05 4.1 4.03 4.1 16,324 20.5 1.24
2018-04-24 4.09 4.1 4 4 26,650 20 1.21
2018-04-23 4.05 4.15 4.05 4.05 27,937 20.25 1.23
2018-04-20 4.08 4.1 4.07 4.08 15,385 20.38 1.24
2018-04-19 4.05 4.1 4.05 4.05 20,801 20.25 1.23
2018-04-18 4.05 4.1 4.05 4.05 7,925 20.25 1.23
2018-04-17 4.15 4.2 4.05 4.05 96,110 23.82 1.25
2018-04-16 4.1 4.13 4.07 4.1 16,343 24.12 1.27
2018-04-13 4.1 4.15 4.1 4.15 6,048 24.41 1.28
2018-04-12 4.1 4.15 4.05 4.05 8,410 23.82 1.25
2018-04-11 4.05 4.1 4.05 4.1 10,811 24.12 1.27
2018-04-10 4.05 4.1 4.03 4.08 15,945 23.97 1.26
2018-04-09 4 4.05 3.95 4 14,849 23.53 1.24
2018-04-06 4.05 4.15 3.95 4 43,714 23.53 1.24
2018-04-05 4.1 4.1 4.05 4.05 11,656 23.82 1.25
2018-04-04 4.05 4.1 4.01 4.1 8,772 24.12 1.27
2018-04-03 4.1 4.1 4.05 4.08 5,865 23.97 1.26
2018-04-02 4.1 4.1 4 4.05 20,174 23.82 1.25
2018-03-30 0 0 0 4 0 - -
2018-03-29 4 4.05 3.95 4 37,418 23.53 1.24
2018-03-28 4.05 4.1 3.96 4 17,569 23.53 1.24
2018-03-27 4.08 4.1 4 4.1 58,088 24.12 1.27
2018-03-26 4.05 4.1 4.02 4.1 45,444 24.12 1.27
2018-03-23 4.08 4.1 4 4 12,967 23.53 1.24
2018-03-22 4.1 4.2 4.05 4.05 52,022 23.82 1.25
2018-03-21 4.05 4.15 4.05 4.13 25,693 24.27 1.27
2018-03-20 4.1 4.1 4.05 4.05 14,323 23.82 1.25
2018-03-19 4.15 4.15 4.05 4.1 45,183 24.12 1.27
2018-03-16 4.1 4.15 4.1 4.15 7,850 24.41 1.28
2018-03-15 4.1 4.15 4.1 4.15 9,281 24.41 1.28
2018-03-14 4.1 4.15 4.1 4.1 8,304 24.12 1.27
2018-03-13 4.15 4.15 4.08 4.1 17,231 24.12 1.27
2018-03-12 4.14 4.15 4.05 4.15 13,496 24.41 1.28
2018-03-09 4.1 4.15 4.07 4.1 25,645 24.12 1.27
2018-03-08 4.1 4.1 4 4.1 19,072 24.12 1.27
2018-03-07 4.1 4.1 4 4 13,325 23.53 1.24
2018-03-06 4.09 4.1 4.01 4.05 12,186 23.82 1.25
2018-03-05 4.05 4.1 4 4.05 35,565 23.82 1.25
2018-03-02 4.05 4.15 4.05 4.15 3,637 24.41 1.28
2018-03-01 4.1 4.1 4.05 4.05 10,107 23.82 1.25
2018-02-28 4.2 4.2 4.05 4.05 8,638 23.82 1.25
2018-02-27 4.2 4.2 4.17 4.2 5,951 24.71 1.3
2018-02-26 4.2 4.2 4.15 4.15 4,731 24.41 1.28
2018-02-23 4.2 4.2 4.16 4.2 8,104 24.71 1.3
2018-02-22 4.2 4.2 4.12 4.15 7,028 24.41 1.28
2018-02-21 4.16 4.2 4.11 4.2 4,530 24.71 1.3
2018-02-20 4.15 4.2 4.1 4.1 10,332 24.12 1.27
2018-02-19 0 0 0 4.17 0 - -
2018-02-16 4.15 4.2 4.05 4.17 19,884 24.53 1.29
Get more Data

AmeriServ Financial Stock History Chart

View ASRV PE ratio, PS ratio stocks charts and compare with peers.
ASRV Chart
Note: Compare AmeriServ Financial stock price history with the index and industry peers.

AmeriServ Financial Stock Price History: Past 5 years

Max Stock Price4.35Dec 05,2017
Min Stock Price2.74Jun 28,2013
Avg Stock Price3.46

AmeriServ Financial Historical PE ratio: Past 5 years

Max PE Ratio33.33Feb 01,2017
Min PE Ratio9.83Apr 01,2016
Avg PE Ratio17.17

AmeriServ Financial Historical PS ratio: Past 5 years

Max PS Ratio1.39May 31,2017
Min PS Ratio0.96Jun 28,2013
Avg PS Ratio1.15

ASRV Industry Peers

Company Price Change (%)
Patriot National Bancorp (PNBK)19.750.1 (0.5%)
Emclaire (EMCF)34.30 (0%)
Fnb Corp (FNB)13.920.06 (0.43%)
First Commonwealth Financial Corp (FCF)16.10.09 (0.56%)
American Bank (AMBK)120 (0%)
Fulton Financial (FULT)17.20.1 (0.58%)
Qnb (QNBC)46.80.05 (0.11%)

AmeriServ Financial share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in AmeriServ Financial stock analysis. AmeriServ Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. ASRV stock closed at $4.15 and traded with a volume of 25,223 on the last trading day. AmeriServ Financial historical P/S ratio was at a high of 1.39 on May 31, 2017 and a low of 0.96 on Jun 28, 2013.