Dark

ASRVP
Ameriserv Financial Trust I
stock NASDAQ

Inactive

Oct 1, 2021

27.31USD+9.022%(+2.26)1,092

Pre-market

0.00USD-100.000%(-25.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-01	25.0500	27.3100	25.0500	27.3100	+9.022%	1,092	0.000%
2021-09-30	25.0500	25.2600	25.0100	25.0500	+0.196%	2,273	+9.022%
2021-09-29	25.0900	25.0900	25.0009	25.0009	-0.156%	3,459	+9.236%
2021-09-28	25.0400	25.0400	24.9500	25.0400	-1.919%	3,689	+9.065%
2021-09-27	25.5300	25.5400	25.5150	25.5300	+0.038%	6,567	+6.972%
2021-09-24	25.5199	25.5202	25.5199	25.5202	+0.040%	1,829	+7.013%
2021-09-23	25.5100	25.5100	25.5100	25.5100	+0.020%	141	+7.056%
2021-09-22	25.5050	25.5100	25.5000	25.5050	+0.020%	6,279	+7.077%
2021-09-21	25.5000	25.5000	25.5000	25.5000	+0.118%	1,300	+7.098%
2021-09-20	25.4900	25.4900	25.4700	25.4700	-0.235%	3,528	+7.224%
2021-09-17	25.4900	25.5300	25.4900	25.5300	+0.078%	3,138	+6.972%
2021-09-16	25.5100	25.5200	25.5100	25.5100	+0.072%	1,100	+7.056%
2021-09-15	25.5300	25.5300	25.4100	25.4916	+0.163%	4,991	+7.133%
2021-09-14	25.4600	25.4600	25.4500	25.4500	-0.039%	772	+7.308%
2021-09-13	25.4500	25.4900	25.4300	25.4600	+0.079%	4,320	+7.266%
2021-09-10	25.4400	25.5100	25.4400	25.4400	-0.157%	4,493	+7.351%
2021-09-09	25.4300	25.5100	25.4300	25.4800	+0.118%	7,946	+7.182%
2021-09-08	25.4500	25.4500	25.4300	25.4499	+0.009%	561	+7.309%
2021-09-07	25.5200	25.5200	25.4400	25.4475	-0.401%	8,940	+7.319%
2021-09-03	25.4700	25.5500	25.4700	25.5500	+0.472%	3,656	+6.888%
2021-09-02	25.4600	25.4600	25.3800	25.4300	-0.149%	3,698	+7.393%
2021-09-01	25.4650	25.4680	25.4600	25.4680	+0.228%	526	+7.233%
2021-08-31	25.4000	25.4200	25.4000	25.4100	+0.039%	1,187	+7.477%
2021-08-30	25.5000	25.5000	25.4001	25.4001	-0.392%	4,667	+7.519%
2021-08-27	28.0200	28.0200	25.3000	25.5000	-10.180%	43,912	+7.098%
2021-08-26	28.4000	28.4000	28.3900	28.3900	+0.678%	435	-3.804%
2021-08-24	28.2919	28.3963	28.1988	28.1988	-0.708%	991	-3.152%
2021-08-19	28.3600	28.4000	28.3600	28.4000	+1.938%	750	-3.838%
2021-08-11	28.1000	28.1000	27.8600	27.8600	-0.854%	420	-1.974%
2021-08-10	27.8700	28.1000	27.8700	28.1000	+0.357%	580	-2.811%
2021-08-09	28.0000	28.0000	28.0000	28.0000	-0.709%	392	-2.464%
2021-08-06	28.0000	28.2000	28.0000	28.2000	+1.184%	498	-3.156%
2021-08-05	27.8700	27.8700	27.8700	27.8700	-0.642%	192	-2.009%
2021-08-03	28.5000	28.5000	28.0500	28.0500	-1.751%	487	-2.638%
2021-08-02	28.2500	28.5500	28.2500	28.5500	+1.783%	450	-4.343%
2021-07-30	28.0500	28.0500	28.0500	28.0500	+0.538%	100	-2.638%
2021-07-29	28.0000	28.0055	27.9000	27.9000	-1.611%	3,083	-2.115%
2021-07-28	28.3567	28.3567	28.3567	28.3567	+1.238%	332	-3.691%
2021-07-27	28.0200	28.0200	28.0000	28.0100	-0.056%	721	-2.499%
2021-07-26	28.0001	28.0256	28.0001	28.0256	+0.091%	743	-2.553%
2021-07-23	27.7500	28.0000	27.5220	28.0000	-0.744%	2,780	-2.464%
2021-07-22	28.2100	28.2100	28.2100	28.2100	+0.213%	355	-3.190%
2021-07-20	28.8700	28.8700	28.1500	28.1500	-0.556%	1,700	-2.984%
2021-07-16	28.1900	28.3075	28.1900	28.3075	+0.027%	254	-3.524%
2021-07-15	28.2600	28.3001	28.1500	28.3000	-2.245%	2,390	-3.498%
2021-07-13	28.6800	28.9500	28.6800	28.9500	+1.937%	779	-5.665%
2021-07-02	28.3999	28.3999	28.3999	28.3999	0.000%	45	-3.838%
2021-07-01	28.1500	28.3999	28.1500	28.3999	-0.351%	502	-3.838%
2021-06-29	28.3200	28.5000	28.3200	28.4999	-0.784%	1,296	-4.175%
2021-06-28	28.3499	28.7250	28.3499	28.7250	-1.458%	885	-4.926%
2021-06-25	28.4500	29.1500	28.4450	29.1500	+3.552%	2,192	-6.312%
2021-06-24	28.3299	28.3299	28.1500	28.1500	-0.880%	1,205	-2.984%
2021-06-23	28.4000	28.4000	28.4000	28.4000	-0.141%	291	-3.838%
2021-06-17	28.4400	28.4400	28.4400	28.4400	+0.923%	240	-3.973%
2021-06-16	28.1800	28.1800	28.1800	28.1800	+0.002%	130	-3.087%
2021-06-15	28.1795	28.1795	28.1795	28.1795	+0.178%	1,118	-3.086%
2021-06-14	28.0074	28.1300	28.0074	28.1295	-0.348%	1,747	-2.913%
2021-06-11	28.2200	28.2278	28.2200	28.2278	-0.938%	666	-3.251%
2021-06-10	28.4950	28.4950	28.4950	28.4950	+1.046%	255	-4.159%
2021-06-09	28.0700	28.5000	28.0700	28.2000	-0.177%	1,313	-3.156%
2021-06-08	28.2500	28.2500	28.2500	28.2500	+0.713%	294	-3.327%
2021-06-07	28.1400	28.4700	28.0200	28.0500	-2.010%	1,679	-2.638%
2021-06-04	28.4500	28.6254	28.4500	28.6254	+0.568%	551	-4.595%
2021-06-03	28.4636	28.4636	28.4636	28.4636	-0.581%	191	-4.053%
2021-06-02	28.6300	28.6300	28.6300	28.6300	+0.810%	105	-4.611%
2021-06-01	28.5700	28.5700	28.4000	28.4000	+1.530%	300	-3.838%
2021-05-28	27.9720	27.9720	27.9720	27.9720	-1.159%	263	-2.367%
2021-05-26	28.3000	28.3000	28.3000	28.3000	+0.073%	133	-3.498%
2021-05-25	28.3000	28.3000	28.2794	28.2794	+0.136%	616	-3.428%
2021-05-24	27.8000	28.2800	27.8000	28.2410	+2.322%	1,531	-3.297%
2021-05-21	27.5001	27.8750	27.5000	27.6000	-1.954%	4,299	-1.051%
2021-05-20	28.0200	28.1500	28.0200	28.1500	0.000%	800	-2.984%
2021-05-19	28.1500	28.1500	28.1500	28.1500	0.000%	506	-2.984%
2021-05-18	28.2000	28.2000	27.8951	28.1500	-0.845%	1,978	-2.984%
2021-05-13	28.0100	28.4100	28.0100	28.3900	+2.012%	1,586	-3.804%
2021-05-12	28.0100	28.0870	27.6100	27.8300	-1.312%	700	-1.868%
2021-05-11	28.2000	28.2000	28.2000	28.2000	+0.302%	218	-3.156%
2021-05-10	28.3000	28.3000	28.1150	28.1150	-0.531%	502	-2.863%
2021-05-07	28.2650	28.2650	28.2650	28.2650	+0.605%	209	-3.379%
2021-05-06	28.5200	28.5200	28.0950	28.0950	-0.443%	1,087	-2.794%
2021-05-05	28.5489	28.5489	28.2200	28.2200	-0.106%	541	-3.225%
2021-05-04	28.5500	28.7450	27.5500	28.2500	-2.586%	1,023	-3.327%
2021-04-30	28.5500	28.9999	28.4000	28.9999	+1.045%	1,896	-5.827%
2021-04-29	28.8100	28.8100	28.5200	28.7000	-2.414%	808	-4.843%
2021-04-27	28.6900	31.9500	28.6900	29.4100	+2.760%	603	-7.140%
2021-04-26	28.7000	28.7000	28.6200	28.6200	+0.739%	823	-4.577%
2021-04-23	29.2500	29.3000	28.4100	28.4100	-2.872%	1,681	-3.872%
2021-04-22	29.9900	33.0000	28.7500	29.2500	-2.467%	3,539	-6.632%
2021-04-21	29.0600	29.9900	29.0600	29.9900	+4.422%	2,168	-8.936%
2021-04-20	28.3200	28.7246	28.3000	28.7200	-0.371%	2,014	-4.909%
2021-04-19	28.8269	28.8269	28.8269	28.8269	+0.755%	103	-5.262%
2021-04-16	28.6000	28.6110	28.6000	28.6110	-1.341%	366	-4.547%
2021-04-14	29.3200	29.3200	29.0000	29.0000	+1.399%	300	-5.828%
2021-04-09	28.3500	28.6000	28.3500	28.6000	+0.882%	570	-4.510%
2021-04-07	28.4100	28.4100	28.3500	28.3500	-2.241%	1,004	-3.668%
2021-04-06	29.0000	29.0000	29.0000	29.0000	+2.077%	19	-5.828%
2021-04-05	28.4100	28.4100	28.4100	28.4100	+0.389%	74	-3.872%
2021-03-31	28.6100	28.6100	28.2900	28.3000	-3.741%	733	-3.498%
2021-03-23	29.3999	29.3999	29.3999	29.3999	+1.417%	377	-7.109%
2021-03-22	28.9890	28.9890	28.9890	28.9890	+1.538%	260	-5.792%
2021-03-10	29.3500	29.3500	28.5500	28.5500	-2.058%	848	-4.343%
2021-03-05	28.4800	29.3700	28.4800	29.1500	-1.220%	863	-6.312%
2021-03-04	28.3800	29.5099	28.3800	29.5099	+3.835%	711	-7.455%
2021-03-03	28.4200	28.4200	28.4200	28.4200	+0.247%	136	-3.906%
2021-03-02	28.3500	28.3500	28.3300	28.3500	-1.426%	568	-3.668%
2021-03-01	28.7600	28.7600	28.7600	28.7600	-3.193%	252	-5.042%
2021-02-26	28.3300	29.8500	28.3300	29.7087	+5.164%	969	-8.074%
2021-02-25	29.4166	29.4166	28.2500	28.2500	-2.485%	206	-3.327%
2021-02-19	28.9700	28.9700	28.9700	28.9700	-1.273%	108	-5.730%
2021-02-18	29.4000	29.4000	29.3436	29.3436	+1.711%	200	-6.930%
2021-02-17	28.0100	29.0500	28.0100	28.8500	-0.620%	1,601	-5.338%
2021-02-12	28.4900	29.0300	28.4700	29.0300	-1.526%	1,157	-5.925%
2021-01-29	29.4800	29.4800	29.4800	29.4800	-1.372%	116	-7.361%
2021-01-28	29.8900	29.8900	29.8900	29.8900	+1.667%	878	-8.632%
2021-01-27	28.5700	29.4000	28.3400	29.4000	+1.765%	1,983	-7.109%
2021-01-25	28.5100	28.8900	28.0400	28.8900	-3.668%	1,798	-5.469%
2021-01-22	29.9000	29.9900	29.9000	29.9900	0.000%	812	-8.936%
2021-01-20	29.9900	29.9900	29.9900	29.9900	+3.808%	200	-8.936%
2021-01-19	28.9100	30.2098	28.8500	28.8900	-0.035%	802	-5.469%
2021-01-15	28.4418	28.9000	28.4418	28.9000	+0.557%	1,232	-5.502%
2021-01-13	28.7400	28.7400	28.7400	28.7400	+1.391%	443	-4.976%
2021-01-11	28.0000	28.9000	27.8700	28.3457	+1.199%	3,277	-3.654%
2021-01-08	28.0600	28.0600	28.0100	28.0100	-0.919%	670	-2.499%
2021-01-06	28.2699	28.2699	28.2699	28.2699	-0.000%	273	-3.395%
2021-01-05	28.2700	28.2700	28.2700	28.2700	-0.458%	205	-3.396%
2021-01-04	28.0000	28.4000	28.0000	28.4000	+1.212%	609	-3.838%
2020-12-31	28.0600	28.0600	28.0600	28.0600	-1.130%	417	-2.673%
2020-12-29	28.2770	28.5650	28.2300	28.3807	-0.843%	1,059	-3.773%
2020-12-28	28.8800	28.9000	28.6220	28.6220	-0.859%	719	-4.584%
2020-12-24	28.8511	28.8700	28.4488	28.8700	-0.414%	981	-5.404%
2020-12-23	28.9900	28.9900	28.9900	28.9900	+0.496%	162	-5.795%
2020-12-22	28.3200	28.8470	28.2500	28.8470	+2.005%	1,100	-5.328%
2020-12-21	28.6330	28.7500	28.2600	28.2800	-3.316%	1,306	-3.430%
2020-12-18	29.0600	29.2500	29.0600	29.2500	+2.125%	1,711	-6.632%
2020-12-17	28.5002	28.6413	28.5000	28.6413	-0.035%	320	-4.648%
2020-12-16	28.7773	28.7773	28.5100	28.6513	-2.047%	1,527	-4.681%
2020-12-14	29.0500	29.2500	28.6193	29.2500	+1.378%	1,278	-6.632%
2020-12-10	29.0200	29.0200	28.8525	28.8525	+0.689%	240	-5.346%
2020-12-08	28.4500	28.6550	28.4500	28.6550	+1.938%	361	-4.694%
2020-12-04	28.7720	28.8900	28.1101	28.1101	-2.322%	2,145	-2.846%
2020-12-03	28.8900	29.0500	28.6324	28.7784	-0.386%	956	-5.102%
2020-12-02	28.8900	28.8900	28.8900	28.8900	+1.547%	502	-5.469%
2020-12-01	28.4500	28.4500	28.2857	28.4500	+0.062%	1,000	-4.007%
2020-11-30	28.4500	28.4500	28.4324	28.4324	-0.062%	976	-3.948%
2020-11-25	28.2500	28.4500	28.2500	28.4500	+0.708%	1,716	-4.007%
2020-11-24	28.2500	28.2500	27.8600	28.2500	-0.353%	1,548	-3.327%
2020-11-23	28.3500	28.3500	28.3500	28.3500	+1.250%	226	-3.668%
2020-11-20	27.5200	28.0000	27.5200	28.0000	-1.130%	400	-2.464%
2020-11-19	28.4500	28.4500	27.1800	28.3200	-0.457%	319	-3.566%
2020-11-18	28.4500	28.4500	28.4000	28.4500	+0.459%	933	-4.007%
2020-11-16	28.4500	28.4500	28.2000	28.3200	-0.457%	948	-3.566%
2020-11-13	28.4500	28.4500	28.4500	28.4500	+0.459%	139	-4.007%
2020-11-12	28.3200	28.3200	28.3200	28.3200	+0.071%	125	-3.566%
2020-11-10	27.8100	28.3000	27.8000	28.3000	+1.216%	567	-3.498%
2020-11-09	27.8400	28.0100	27.8400	27.9600	+0.612%	1,113	-2.325%
2020-11-06	27.7900	27.7900	27.7900	27.7900	-0.608%	535	-1.727%
2020-11-05	27.5600	27.9600	27.5600	27.9600	+1.158%	220	-2.325%
2020-11-03	27.9900	27.9900	27.1000	27.6400	-0.718%	801	-1.194%
2020-10-30	27.0400	27.8400	27.0400	27.8400	+1.200%	257	-1.904%
2020-10-27	27.5100	27.5100	27.5100	27.5100	+1.813%	270	-0.727%
2020-10-26	27.3000	28.4500	27.0200	27.0200	-1.026%	712	+1.073%
2020-10-23	27.2900	27.3000	27.2900	27.3000	0.000%	210	+0.037%
2020-10-22	26.8900	27.4500	26.8900	27.3000	-0.727%	338	+0.037%
2020-10-21	27.5100	27.5500	26.4100	27.5000	-0.181%	2,568	-0.691%
2020-10-20	27.7000	27.8000	27.5500	27.5500	-1.642%	2,553	-0.871%
2020-10-19	28.0100	28.0100	28.0100	28.0100	+0.215%	163	-2.499%
2020-10-14	27.9700	27.9700	27.9500	27.9500	-0.179%	280	-2.290%
2020-10-08	28.0000	28.0000	28.0000	28.0000	+0.322%	996	-2.464%
2020-10-06	28.0000	28.0000	27.8700	27.9100	+0.179%	934	-2.150%
2020-10-05	28.1500	28.1500	27.8500	27.8600	-0.995%	1,783	-1.974%
2020-10-02	28.1700	28.1700	28.1300	28.1400	-0.915%	1,088	-2.950%
2020-10-01	28.3000	28.4000	28.3000	28.4000	+0.495%	858	-3.838%
2020-09-29	28.3900	28.4000	28.2300	28.2600	-1.189%	1,731	-3.362%
2020-09-28	27.8700	28.6500	27.8700	28.6000	-0.140%	1,409	-4.510%
2020-09-25	28.7400	28.7400	28.6400	28.6400	-0.625%	553	-4.644%
2020-09-24	28.5400	29.0400	28.5400	28.8200	+0.628%	1,732	-5.239%
2020-09-23	28.5400	28.7000	28.5000	28.6400	-2.085%	2,420	-4.644%
2020-09-15	28.8100	29.5700	28.8100	29.2500	+3.138%	7,769	-6.632%
2020-09-14	28.4700	28.4700	28.3500	28.3600	+0.212%	495	-3.702%
2020-09-11	28.3000	28.3000	28.3000	28.3000	+1.982%	260	-3.498%
2020-08-27	28.7600	28.7600	27.7500	27.7500	-3.913%	3,434	-1.586%
2020-08-26	28.8800	28.8800	28.8800	28.8800	-0.104%	163	-5.436%
2020-08-24	28.9100	28.9100	28.9100	28.9100	-0.035%	100	-5.534%
2020-08-20	28.5000	28.9200	28.5000	28.9200	+2.553%	1,558	-5.567%
2020-08-19	28.2500	28.2500	28.2000	28.2000	0.000%	440	-3.156%
2020-08-18	28.2000	28.2000	28.2000	28.2000	-1.811%	628	-3.156%
2020-08-11	28.7100	28.7200	28.7100	28.7200	+2.462%	1,400	-4.909%
2020-08-07	28.0300	28.0300	28.0300	28.0300	+0.071%	360	-2.569%
2020-08-06	28.0100	28.0100	28.0100	28.0100	-1.234%	400	-2.499%
2020-07-29	28.3600	28.3600	28.3600	28.3600	-1.253%	238	-3.702%
2020-07-27	28.0000	28.7200	28.0000	28.7200	+2.498%	2,080	-4.909%
2020-07-24	28.3800	28.3800	28.0100	28.0200	+0.036%	607	-2.534%
2020-07-23	28.1300	28.1300	28.0100	28.0100	-0.427%	452	-2.499%
2020-07-21	28.1300	28.1300	28.1300	28.1300	0.000%	290	-2.915%
2020-07-17	28.2000	28.2000	28.1300	28.1300	-0.248%	382	-2.915%
2020-07-14	28.2000	28.2000	28.2000	28.2000	-0.529%	214	-3.156%
2020-07-06	28.3500	28.3500	28.3500	28.3500	+1.759%	322	-3.668%
2020-07-02	27.8600	27.8600	27.8600	27.8600	+1.827%	139	-1.974%
2020-07-01	27.2700	27.3600	27.2700	27.3600	-2.806%	390	-0.183%
2020-06-30	28.1500	28.1500	28.1500	28.1500	+0.464%	499	-2.984%
2020-06-29	28.0200	28.0200	28.0200	28.0200	+2.487%	295	-2.534%
2020-06-26	27.7500	27.7500	27.3400	27.3400	-3.050%	375	-0.110%
2020-06-25	28.0300	28.2500	28.0300	28.2000	+0.606%	315	-3.156%
2020-06-18	26.5100	28.0300	26.5100	28.0300	+0.107%	600	-2.569%
2020-06-17	28.0000	28.0000	28.0000	28.0000	+2.941%	100	-2.464%
2020-06-16	28.0000	28.0000	27.2000	27.2000	+0.741%	783	+0.404%
2020-06-12	27.8300	27.8300	27.0000	27.0000	-6.087%	801	+1.148%
2020-06-10	29.0000	29.0000	28.7500	28.7500	-0.347%	568	-5.009%
2020-06-09	28.0100	28.8500	28.0100	28.8500	+3.036%	510	-5.338%
2020-06-05	28.0000	28.0000	28.0000	28.0000	+3.321%	300	-2.464%
2020-06-03	27.0000	27.1000	27.0000	27.1000	-1.419%	490	+0.775%
2020-06-02	27.4300	27.4900	27.4300	27.4900	+2.575%	225	-0.655%
2020-05-27	26.8000	26.8000	26.8000	26.8000	+1.132%	118	+1.903%
2020-05-19	26.5100	26.5100	26.5000	26.5000	-5.120%	290	+3.057%
2020-05-14	26.5000	27.9300	26.3500	27.9300	+6.807%	2,696	-2.220%
2020-05-13	26.1500	26.1500	26.1500	26.1500	-1.321%	945	+4.436%
2020-05-12	26.4000	26.5000	26.4000	26.5000	+0.569%	655	+3.057%
2020-05-11	26.3500	26.3500	26.3500	26.3500	-0.566%	107	+3.643%
2020-05-08	26.5000	26.5000	26.5000	26.5000	0.000%	225	+3.057%
2020-05-01	26.5000	26.5000	26.5000	26.5000	+1.338%	278	+3.057%
2020-04-29	26.0800	26.1500	26.0800	26.1500	0.000%	517	+4.436%
2020-04-27	26.2000	26.2000	25.8200	26.1500	+0.153%	713	+4.436%
2020-04-22	25.9800	26.1100	25.9800	26.1100	+0.617%	1,958	+4.596%
2020-04-21	25.8000	25.9500	25.8000	25.9500	+2.165%	315	+5.241%
2020-04-17	25.8900	25.9000	25.4000	25.4000	-0.392%	850	+7.520%
2020-04-16	25.5900	25.5900	25.5000	25.5000	0.000%	815	+7.098%
2020-04-15	25.4800	25.6000	25.4800	25.5000	-0.391%	888	+7.098%
2020-04-14	24.7600	25.6000	24.7600	25.6000	-0.312%	502	+6.680%
2020-04-13	26.0800	26.0800	25.1600	25.6800	-1.420%	2,027	+6.347%
2020-04-09	25.7500	26.1800	25.7500	26.0500	+1.758%	300	+4.837%
2020-04-08	25.6000	25.6000	25.6000	25.6000	+0.392%	141	+6.680%
2020-04-06	25.3700	25.5000	25.1500	25.5000	-4.423%	1,061	+7.098%
2020-04-01	26.6800	26.6800	26.6800	26.6800	-0.075%	296	+2.361%
2020-03-31	25.2000	26.7000	25.2000	26.7000	+4.338%	925	+2.285%
2020-03-30	25.3500	25.5900	24.8500	25.5900	+1.952%	1,228	+6.721%
2020-03-27	25.1100	25.1100	25.0700	25.1000	-0.791%	1,351	+8.805%
2020-03-26	25.3000	25.3000	25.3000	25.3000	+0.917%	228	+7.945%
2020-03-25	25.0800	25.0800	24.5000	25.0700	+4.808%	6,432	+8.935%
2020-03-24	24.0200	24.2500	22.7600	23.9200	-1.361%	2,171	+14.172%
2020-03-23	24.6800	25.2400	23.2500	24.2500	-2.571%	1,503	+12.619%
2020-03-20	25.1400	25.4000	24.8900	24.8900	+0.040%	1,822	+9.723%
2020-03-19	24.8800	24.8800	24.8800	24.8800	+0.121%	517	+9.767%
2020-03-18	24.7700	25.0000	24.7300	24.8500	+0.323%	1,031	+9.899%
2020-03-17	26.5000	26.5000	24.6500	24.7700	-6.281%	1,943	+10.254%
2020-03-16	25.7500	26.4300	25.5000	26.4300	+1.264%	792	+3.330%
2020-03-13	26.0600	26.1000	26.0600	26.1000	-1.323%	830	+4.636%
2020-03-12	26.0400	27.0000	26.0200	26.4500	-3.467%	1,308	+3.251%
2020-03-11	27.1000	27.4000	27.1000	27.4000	-3.860%	582	-0.328%
2020-03-09	27.6100	28.5000	27.6100	28.5000	-0.524%	1,112	-4.175%
2020-03-06	28.4100	28.6500	28.4100	28.6500	-0.555%	520	-4.677%
2020-03-05	28.0500	28.8100	28.0300	28.8100	+2.819%	2,350	-5.207%
2020-03-03	28.0200	28.0200	28.0200	28.0200	-3.546%	200	-2.534%
2020-03-02	28.6500	29.0500	28.0000	29.0500	+7.235%	7,259	-5.990%
2020-02-28	27.5900	27.6200	27.0900	27.0900	-6.489%	542	+0.812%
2020-02-26	28.9700	28.9700	28.9700	28.9700	+1.649%	220	-5.730%
2020-02-25	28.5000	28.5000	28.5000	28.5000	-1.724%	100	-4.175%
2020-02-24	28.5000	29.0000	27.5100	29.0000	+5.378%	2,375	-5.828%
2020-02-21	27.5200	27.5200	27.5200	27.5200	-3.439%	176	-0.763%
2020-02-20	28.5000	28.5000	28.5000	28.5000	+0.494%	100	-4.175%
2020-02-19	28.3600	28.3600	28.3600	28.3600	-2.743%	210	-3.702%
2020-02-18	29.1600	29.1600	29.1600	29.1600	+0.069%	115	-6.344%
2020-02-14	29.1400	29.1400	29.1400	29.1400	+5.009%	128	-6.280%
2020-02-13	28.3000	28.4800	27.7500	27.7500	-1.943%	1,710	-1.586%
2020-02-11	28.3200	28.3200	28.3000	28.3000	-1.222%	1,200	-3.498%
2020-02-07	28.6500	28.6500	28.6500	28.6500	+0.809%	150	-4.677%
2020-02-06	28.5100	28.5100	28.4200	28.4200	+0.070%	605	-3.906%
2020-02-04	28.4000	28.4000	28.4000	28.4000	-1.560%	103	-3.838%
2020-02-03	28.4800	28.8500	28.3000	28.8500	+1.157%	1,657	-5.338%
2020-01-31	28.4500	28.5200	28.4100	28.5200	+0.635%	349	-4.243%
2020-01-30	28.3500	28.3500	28.3300	28.3400	+0.035%	733	-3.634%
2020-01-29	28.1300	28.3300	28.1300	28.3300	0.000%	500	-3.600%
2020-01-28	28.4500	28.4500	28.2400	28.3300	+1.142%	600	-3.600%
2020-01-27	28.0500	28.0700	28.0100	28.0100	+0.937%	853	-2.499%
2020-01-24	27.7500	27.7500	27.7500	27.7500	+0.289%	352	-1.586%
2020-01-21	28.1500	28.1500	27.6700	27.6700	-2.776%	271	-1.301%
2020-01-16	28.4700	28.4700	28.4600	28.4600	-0.905%	531	-4.041%
2020-01-15	28.7200	28.7200	28.7200	28.7200	0.000%	222	-4.909%
2020-01-14	28.7200	28.7200	28.7200	28.7200	+1.305%	100	-4.909%
2020-01-13	28.1000	28.5000	28.1000	28.3500	-1.733%	1,140	-3.668%
2020-01-10	28.8500	28.8500	28.8500	28.8500	+3.036%	797	-5.338%
2020-01-07	28.4000	28.4000	28.0000	28.0000	-1.408%	550	-2.464%
2020-01-06	28.2600	28.5000	28.2600	28.4000	-0.281%	1,411	-3.838%
2020-01-03	28.2500	28.5900	28.2500	28.4800	+0.176%	1,430	-4.108%
2020-01-02	28.0000	28.5000	28.0000	28.4300	+3.007%	2,002	-3.940%
2019-12-31	28.3500	28.5600	26.9400	27.6000	-4.000%	2,698	-1.051%
2019-12-30	28.7500	28.7500	28.7500	28.7500	+1.411%	376	-5.009%
2019-12-27	28.3500	28.6600	28.3500	28.3500	-1.288%	1,510	-3.668%
2019-12-26	29.7000	29.9000	28.5000	28.7200	-2.644%	10,861	-4.909%
2019-12-23	29.4900	29.5200	29.0200	29.5000	+0.306%	2,347	-7.424%
2019-12-19	29.8800	29.8800	29.4100	29.4100	-1.110%	584	-7.140%
2019-12-17	29.3400	29.7800	29.3400	29.7400	-0.602%	700	-8.171%
2019-12-16	29.9200	29.9200	29.9200	29.9200	+0.504%	300	-8.723%
2019-12-12	29.7700	29.7700	29.7700	29.7700	+1.396%	100	-8.263%
2019-12-11	29.3600	29.3600	29.3600	29.3600	-1.740%	100	-6.982%
2019-12-10	29.2100	29.8800	29.2100	29.8800	-0.367%	777	-8.601%
2019-12-06	29.9900	29.9900	29.9900	29.9900	+2.952%	200	-8.936%
2019-12-05	28.9000	29.1300	28.9000	29.1300	-1.321%	200	-6.248%
2019-11-26	29.1500	29.5200	29.0200	29.5200	+2.322%	300	-7.486%
2019-11-22	28.8500	28.8500	28.8500	28.8500	-1.199%	178	-5.338%
2019-11-21	29.2000	29.2000	29.2000	29.2000	+0.069%	147	-6.473%
2019-11-20	29.3000	29.3000	29.1800	29.1800	-0.376%	821	-6.408%
2019-11-19	28.8500	29.5200	28.8500	29.2900	-3.174%	920	-6.760%
2019-11-15	30.2500	30.2500	30.2500	30.2500	+2.612%	375	-9.719%
2019-11-13	29.4700	29.4800	29.2500	29.4800	+1.831%	2,506	-7.361%
2019-11-12	29.5200	30.0400	28.8000	28.9500	-0.344%	1,834	-5.665%
2019-11-11	29.2000	29.2000	29.0500	29.0500	-3.552%	421	-5.990%
2019-11-07	28.9500	30.1200	28.9500	30.1200	+1.176%	876	-9.329%
2019-11-05	30.2400	30.2400	29.7500	29.7700	+2.655%	753	-8.263%
2019-11-04	29.9500	29.9500	29.0000	29.0000	-3.333%	837	-5.828%
2019-11-01	30.0000	30.0000	30.0000	30.0000	-0.200%	520	-8.967%
2019-10-30	30.0600	30.0600	30.0600	30.0600	+3.655%	200	-9.148%
2019-10-29	29.0000	29.0000	29.0000	29.0000	0.000%	146	-5.828%
2019-10-25	29.0500	29.3100	29.0000	29.0000	-1.193%	836	-5.828%
2019-10-23	29.5000	29.5000	29.3500	29.3500	+1.417%	1,341	-6.951%
2019-10-17	28.9000	28.9400	28.9000	28.9400	-0.890%	601	-5.632%
2019-10-16	28.8500	29.2000	28.6100	29.2000	-0.341%	3,694	-6.473%
2019-10-14	29.7900	29.7900	29.3000	29.3000	0.000%	441	-6.792%
2019-10-08	29.3000	29.3000	29.1600	29.3000	+0.171%	604	-6.792%
2019-10-01	29.2500	29.2500	29.2500	29.2500	-2.010%	360	-6.632%
2019-09-26	29.8400	29.8500	29.8400	29.8500	-0.500%	600	-8.509%
2019-09-25	30.0000	30.0000	30.0000	30.0000	-0.133%	180	-8.967%
2019-09-24	30.0400	30.0400	30.0400	30.0400	-0.629%	189	-9.088%
2019-09-23	30.2300	30.2300	30.2300	30.2300	+2.128%	276	-9.659%
2019-09-19	29.6000	29.6000	29.6000	29.6000	-0.771%	305	-7.736%
2019-09-17	30.0000	30.0000	29.1800	29.8300	-0.699%	3,252	-8.448%
2019-09-16	29.6100	30.2500	29.6100	30.0400	+1.452%	2,038	-9.088%
2019-09-13	29.4100	29.6100	29.4100	29.6100	-2.277%	463	-7.768%
2019-09-12	30.1500	30.4500	30.0000	30.3000	+3.732%	1,000	-9.868%
2019-09-11	29.2500	29.2500	28.7500	29.2100	-2.633%	400	-6.505%
2019-09-10	30.0000	30.0000	30.0000	30.0000	+0.840%	1,921	-8.967%
2019-09-09	30.0000	30.0000	29.6300	29.7500	-1.848%	6,000	-8.202%
2019-09-05	30.2500	30.4500	30.1100	30.3100	+1.405%	1,037	-9.898%
2019-09-04	29.5800	30.2500	29.5800	29.8900	+0.980%	2,666	-8.632%
2019-09-03	29.5000	30.1800	29.3800	29.6000	+2.885%	6,790	-7.736%
2019-08-30	29.9500	29.9500	28.7700	28.7700	-1.641%	1,200	-5.075%
2019-08-29	28.7600	29.2500	28.7600	29.2500	-2.141%	3,000	-6.632%
2019-08-28	29.9500	29.9500	29.8900	29.8900	+0.067%	399	-8.632%
2019-08-27	29.8700	29.8700	29.8700	29.8700	+0.912%	384	-8.570%
2019-08-22	29.5400	29.6000	29.5400	29.6000	-0.638%	562	-7.736%
2019-08-21	29.7900	29.7900	29.7900	29.7900	+2.653%	1,000	-8.325%
2019-08-20	28.7600	29.9500	28.7600	29.0200	-0.275%	1,256	-5.892%
2019-08-19	28.6700	29.2800	28.6700	29.1000	+1.535%	781	-6.151%
2019-08-16	28.6600	28.6600	28.6600	28.6600	-0.933%	120	-4.710%
2019-08-15	28.9300	28.9300	28.9300	28.9300	+1.154%	600	-5.600%
2019-08-14	28.6000	28.6000	28.6000	28.6000	-0.522%	120	-4.510%
2019-08-13	29.6000	29.6000	28.6700	28.7500	-2.872%	2,383	-5.009%
2019-08-08	29.6000	29.6000	29.6000	29.6000	-0.169%	300	-7.736%
2019-08-07	29.6500	29.6500	29.6500	29.6500	+2.595%	300	-7.892%
2019-08-01	28.7600	28.9000	28.7600	28.9000	-0.482%	700	-5.502%
2019-07-30	29.0400	29.0400	29.0400	29.0400	-3.038%	100	-5.957%
2019-07-24	29.9400	29.9500	29.9400	29.9500	+0.369%	499	-8.815%
2019-07-23	29.8400	29.8400	29.8400	29.8400	+1.016%	401	-8.479%
2019-07-22	29.5400	29.5400	29.5400	29.5400	-0.034%	519	-7.549%
2019-07-18	29.5500	29.5500	29.5500	29.5500	-1.270%	428	-7.580%
2019-07-15	29.9300	29.9300	29.9300	29.9300	-0.067%	204	-8.754%
2019-07-11	29.3600	29.9500	29.3600	29.9500	-0.167%	734	-8.815%
2019-07-09	29.3200	30.0000	29.3200	30.0000	+3.306%	1,300	-8.967%
2019-07-05	29.1100	29.1100	29.0400	29.0400	+0.138%	1,163	-5.957%
2019-07-03	28.9000	29.0000	28.9000	29.0000	-0.378%	209	-5.828%
2019-07-01	28.9500	29.1100	28.9500	29.1100	-0.682%	732	-6.183%
2019-06-28	29.3100	29.3100	29.3100	29.3100	+1.419%	224	-6.824%
2019-06-27	29.3500	29.6000	28.9000	28.9000	-3.667%	1,787	-5.502%
2019-06-25	30.0000	30.0000	30.0000	30.0000	+3.806%	379	-8.967%
2019-06-24	28.5500	28.9000	28.5500	28.9000	0.000%	296	-5.502%
2019-06-21	28.9000	28.9000	28.9000	28.9000	+0.312%	300	-5.502%
2019-06-20	28.9000	28.9000	28.5000	28.8100	-0.173%	2,443	-5.207%
2019-06-19	28.2700	28.8600	28.2700	28.8600	-1.535%	907	-5.371%
2019-06-18	29.3000	29.3100	29.2000	29.3100	-0.475%	1,270	-6.824%
2019-06-17	29.4500	29.4500	29.4500	29.4500	-0.406%	219	-7.267%
2019-06-13	29.5300	29.5700	29.3000	29.5700	+0.887%	1,954	-7.643%

.dark-mode .rHWFqc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rHWFqc{ color: #333333; background-color: white; border: 2px solid #333333; }ASRVPAmeriserv Financial Trust Istock NASDAQ

ASRVP
Ameriserv Financial Trust I
stock NASDAQ