AmeriServ Financial Stock Price History, ASRV Historical Prices

Add to My Stocks
$4.17 $0.07 (1.71%) ASRV stock closing price Feb 16, 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
2018-02-16 4.15 4.2 4.05 4.17 19,884 24.53 1.29
2018-02-15 4.15 4.18 4.1 4.1 12,643 24.12 1.27
2018-02-14 4.05 4.17 4.05 4.1 12,083 24.12 1.27
2018-02-13 4 4.15 4 4.15 10,619 24.41 1.28
2018-02-12 4 4.05 4 4 18,362 23.53 1.24
2018-02-09 4.08 4.1 4 4 16,487 23.53 1.24
2018-02-08 4.2 4.2 4 4 29,604 23.53 1.24
2018-02-07 4.15 4.25 4.15 4.19 14,156 24.65 1.29
2018-02-06 4.1 4.25 4.07 4.1 14,938 24.12 1.27
2018-02-05 4.05 4.15 4.05 4.15 17,244 24.41 1.28
2018-02-02 4.1 4.2 4.1 4.1 15,914 24.12 1.27
2018-02-01 4.15 4.2 4.15 4.15 17,019 24.41 1.28
2018-01-31 4.2 4.2 4.1 4.1 31,846 24.12 1.27
2018-01-30 4.15 4.2 4.15 4.15 26,833 24.41 1.28
2018-01-29 4.15 4.2 4.12 4.15 29,644 24.41 1.28
2018-01-26 4.15 4.2 4.05 4.2 11,899 15 1.32
2018-01-25 4.1 4.2 4.05 4.1 71,192 14.64 1.29
2018-01-24 4.05 4.1 4.05 4.1 71,918 14.64 1.29
2018-01-23 4 4.2 4 4.05 34,746 14.46 1.28
2018-01-22 4.05 4.1 4.05 4.05 21,937 14.46 1.28
2018-01-19 4.08 4.1 4.05 4.05 19,017 14.46 1.28
2018-01-18 4.05 4.1 4.05 4.05 16,653 14.46 1.28
2018-01-17 4.15 4.15 4.05 4.05 27,739 14.46 1.28
2018-01-16 4.1 4.14 4 4.1 57,804 14.64 1.29
2018-01-12 4.15 4.2 4.05 4.05 33,610 14.46 1.28
2018-01-11 4.1 4.15 4.05 4.1 27,465 14.64 1.29
2018-01-10 4 4.1 4 4.05 16,100 14.46 1.28
2018-01-09 4.05 4.1 4 4 23,060 14.29 1.26
2018-01-08 4 4.1 4 4.05 13,036 14.46 1.28
2018-01-05 4.05 4.15 4.02 4.05 44,113 14.46 1.28
2018-01-04 4.1 4.1 4.05 4.05 7,065 14.46 1.28
2018-01-03 4.05 4.1 4.03 4.1 44,082 14.64 1.29
2018-01-02 4.13 4.2 4.05 4.05 10,181 14.46 1.28
2017-12-29 4.15 4.15 4.11 4.15 4,592 14.82 1.31
2017-12-28 4.19 4.2 4.1 4.1 2,259 14.64 1.29
2017-12-27 4.15 4.2 4.1 4.1 14,576 14.64 1.29
2017-12-26 4.2 4.2 4.1 4.1 818 14.64 1.29
2017-12-22 4.15 4.15 4.1 4.15 1,028 14.82 1.31
2017-12-21 4.16 4.2 4.1 4.2 4,455 15 1.32
2017-12-20 4.2 4.2 4.15 4.15 4,944 14.82 1.31
2017-12-19 4.2 4.2 4.15 4.15 4,338 14.82 1.31
2017-12-18 4.2 4.2 4.15 4.15 13,315 14.82 1.31
2017-12-15 4.23 4.25 4.15 4.2 74,563 15 1.32
2017-12-14 4.25 4.3 4.15 4.15 15,413 14.82 1.31
2017-12-13 4.2 4.3 4.2 4.25 5,892 15.18 1.34
2017-12-12 4.2 4.3 4.2 4.25 9,669 15.18 1.34
2017-12-11 4.3 4.35 4.2 4.2 19,091 15 1.32
2017-12-08 4.35 4.35 4.3 4.35 1,270 15.54 1.37
2017-12-07 4.25 4.4 4.25 4.25 10,378 15.18 1.34
2017-12-06 4.35 4.35 4.25 4.3 15,802 15.36 1.36
2017-12-05 4.3 4.35 4.3 4.35 9,469 15.54 1.37
2017-12-04 4.3 4.3 4.26 4.3 6,214 15.36 1.36
2017-12-01 4.25 4.3 4.2 4.25 14,057 15.18 1.34
2017-11-30 4.3 4.3 4.25 4.3 3,517 15.36 1.36
2017-11-29 4.3 4.3 4.22 4.28 3,256 15.27 1.35
2017-11-28 4.2 4.3 4.17 4.3 6,798 15.36 1.36
2017-11-27 4.25 4.25 4.15 4.15 8,118 14.82 1.31
2017-11-24 4.2 4.25 4.15 4.25 7,623 15.18 1.34
2017-11-23 0 0 0 4.15 0 - -
2017-11-22 4.2 4.25 4.15 4.15 13,969 14.82 1.31
2017-11-21 4.26 4.26 4.2 4.2 10,870 15 1.32
2017-11-20 4.25 4.3 4.15 4.2 12,684 15 1.32
2017-11-17 4 4.25 4 4.25 10,407 15.18 1.34
2017-11-16 4.05 4.08 4.03 4.08 6,820 14.55 1.28
2017-11-15 3.95 4.1 3.95 4.1 7,155 14.64 1.29
2017-11-14 4.05 4.15 4 4 5,083 14.29 1.26
2017-11-13 3.95 4.1 3.95 4.1 10,393 14.64 1.29
2017-11-10 3.95 4 3.95 3.95 25,479 14.11 1.24
2017-11-09 3.9 4 3.9 3.96 1,039 14.13 1.25
2017-11-08 4.05 4.09 3.9 3.95 179,064 14.11 1.24
2017-11-07 4.1 4.15 4 4.05 17,732 14.46 1.28
2017-11-06 4.2 4.25 4.13 4.15 7,812 14.82 1.31
2017-11-03 4.2 4.25 4.2 4.25 563 15.18 1.34
2017-11-02 4.05 4.2 4.05 4.15 12,089 14.82 1.31
2017-11-01 4.15 4.15 4.05 4.15 10,852 14.82 1.31
2017-10-31 4 4.15 4 4.1 8,792 14.64 1.29
2017-10-30 4.05 4.05 4 4.03 8,806 14.38 1.27
2017-10-27 4.1 4.15 4.05 4.1 18,445 14.64 1.29
2017-10-26 4.15 4.15 4.11 4.15 1,373 14.82 1.31
2017-10-25 4.1 4.15 4.07 4.1 8,056 14.64 1.29
2017-10-24 4.1 4.15 4.05 4.1 7,310 14.64 1.29
2017-10-23 4 4.1 4 4.1 7,746 14.64 1.29
2017-10-20 4 4.05 3.93 4 21,010 14.29 1.26
2017-10-19 4.05 4.1 3.93 4 105,043 14.29 1.26
2017-10-18 4.1 4.1 4.05 4.05 5,201 14.46 1.28
2017-10-17 3.95 4.1 3.95 4.05 14,718 15.58 1.31
2017-10-16 3.95 3.95 3.9 3.9 4,496 15 1.26
2017-10-13 3.9 4 3.85 4 12,318 15.39 1.29
2017-10-12 3.9 3.95 3.85 3.85 13,383 14.81 1.24
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 Price3.38

AmeriServ Financial Historical PE ratio: Past 5 years

Max PE Ratio33.33Feb 01,2017
Min PE Ratio9.83Apr 01,2016
Avg PE Ratio16.62

AmeriServ Financial Historical PS ratio: Past 5 years

Max PS Ratio1.39May 31,2017
Min PS Ratio0.96Jun 28,2013
Avg PS Ratio1.14

ASRV Industry Peers

Company Price Change (%)
Patriot National Bancorp (PNBK)18.80.9 (4.57%)
Emclaire (EMCF)33.50 (0%)
Fnb Corp (FNB)14.510.23 (1.61%)
First Commonwealth Financial Corp (FCF)14.440.15 (1.05%)
American Bank (AMBK)11.60.35 (3.11%)
Fulton Financial (FULT)18.950.35 (1.88%)
Qnb (QNBC)43.750 (0%)

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 $4.17 and traded with a volume of 19,884 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.