Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,841.11 +370.62 (+0.58%) CMC Crypto 200
1,366.72 +54.09 (+4.12%)
AmeriServ Financial, Inc. (ASRV)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.6900 | 2.7400 | 2.5600 | 2.7400 | 2.7400 | 4,199 |
| 18 Apr 2024 | 2.6000 | 2.7000 | 2.5900 | 2.6900 | 2.6900 | 8,700 |
| 17 Apr 2024 | 2.4300 | 2.6400 | 2.4300 | 2.5700 | 2.5700 | 43,700 |
| 16 Apr 2024 | 2.3800 | 2.4300 | 2.3800 | 2.4300 | 2.4300 | 12,200 |
| 15 Apr 2024 | 2.3900 | 2.3900 | 2.2900 | 2.3000 | 2.3000 | 23,800 |
| 12 Apr 2024 | 2.2900 | 2.3900 | 2.2900 | 2.3900 | 2.3900 | 5,000 |
| 11 Apr 2024 | 2.3100 | 2.4100 | 2.3100 | 2.4100 | 2.4100 | 1,000 |
| 10 Apr 2024 | 2.3100 | 2.3800 | 2.2500 | 2.3400 | 2.3400 | 44,700 |
| 09 Apr 2024 | 2.3000 | 2.4400 | 2.3000 | 2.3200 | 2.3200 | 7,000 |
| 08 Apr 2024 | 2.4300 | 2.5300 | 2.3100 | 2.3100 | 2.3100 | 31,700 |
| 05 Apr 2024 | 2.4800 | 2.4800 | 2.4000 | 2.4800 | 2.4800 | 1,900 |
| 04 Apr 2024 | 2.5400 | 2.5700 | 2.4900 | 2.5300 | 2.5300 | 4,600 |
| 03 Apr 2024 | 2.4400 | 2.5000 | 2.4400 | 2.4900 | 2.4900 | 12,100 |
| 02 Apr 2024 | 2.2700 | 2.3900 | 2.2700 | 2.3900 | 2.3900 | 6,700 |
| 01 Apr 2024 | 2.6000 | 2.6500 | 2.3100 | 2.3300 | 2.3300 | 33,400 |
| 28 Mar 2024 | 2.7000 | 2.7200 | 2.6000 | 2.6000 | 2.6000 | 3,600 |
| 27 Mar 2024 | 2.7500 | 2.7900 | 2.6800 | 2.7100 | 2.7100 | 2,000 |
| 26 Mar 2024 | 2.6700 | 2.7800 | 2.6700 | 2.7500 | 2.7500 | 6,000 |
| 25 Mar 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 3,900 |
| 22 Mar 2024 | 2.7600 | 2.7800 | 2.7200 | 2.7300 | 2.7300 | 4,500 |
| 21 Mar 2024 | 2.6400 | 2.7500 | 2.6400 | 2.7200 | 2.7200 | 13,700 |
| 20 Mar 2024 | 2.3700 | 2.6300 | 2.3700 | 2.6300 | 2.6300 | 17,100 |
| 19 Mar 2024 | 2.5900 | 2.6000 | 2.3900 | 2.3900 | 2.3900 | 34,200 |
| 18 Mar 2024 | 2.6300 | 2.6300 | 2.5600 | 2.5600 | 2.5600 | 6,400 |
| 15 Mar 2024 | 2.5800 | 2.6400 | 2.5500 | 2.6100 | 2.6100 | 11,600 |
| 14 Mar 2024 | 2.5000 | 2.6200 | 2.5000 | 2.6200 | 2.6200 | 11,600 |
| 13 Mar 2024 | 2.5700 | 2.5700 | 2.4700 | 2.5000 | 2.5000 | 12,100 |
| 12 Mar 2024 | 2.5500 | 2.6800 | 2.5000 | 2.5000 | 2.5000 | 20,000 |
| 11 Mar 2024 | 2.6700 | 2.6700 | 2.5500 | 2.6100 | 2.6100 | 32,800 |
| 08 Mar 2024 | 2.6100 | 2.6500 | 2.6000 | 2.6200 | 2.6200 | 16,300 |
| 07 Mar 2024 | 2.5900 | 2.6600 | 2.5100 | 2.5700 | 2.5700 | 21,000 |
| 06 Mar 2024 | 2.6100 | 2.7300 | 2.5600 | 2.5700 | 2.5700 | 14,800 |
| 05 Mar 2024 | 2.5700 | 2.7200 | 2.5500 | 2.5600 | 2.5600 | 31,000 |
| 04 Mar 2024 | 2.6600 | 2.6600 | 2.5500 | 2.5500 | 2.5500 | 4,000 |
| 01 Mar 2024 | 2.6700 | 2.7300 | 2.6600 | 2.6600 | 2.6600 | 5,200 |
| 29 Feb 2024 | 2.7100 | 2.8300 | 2.7100 | 2.7200 | 2.7200 | 5,200 |
| 28 Feb 2024 | 2.7200 | 2.7600 | 2.7200 | 2.7500 | 2.7500 | 7,300 |
| 27 Feb 2024 | 2.6300 | 2.7400 | 2.6300 | 2.6500 | 2.6500 | 9,600 |
| 26 Feb 2024 | 2.8400 | 2.8400 | 2.6500 | 2.7000 | 2.7000 | 22,700 |
| 23 Feb 2024 | 2.8900 | 2.9200 | 2.7500 | 2.8600 | 2.8600 | 26,600 |
| 22 Feb 2024 | 2.8600 | 2.8700 | 2.7900 | 2.8700 | 2.8700 | 17,500 |
| 21 Feb 2024 | 2.9100 | 2.9400 | 2.8600 | 2.9000 | 2.9000 | 27,500 |
| 20 Feb 2024 | 2.9600 | 2.9700 | 2.9200 | 2.9200 | 2.9200 | 12,700 |
| 16 Feb 2024 | 2.9200 | 2.9500 | 2.9000 | 2.9100 | 2.9100 | 168,400 |
| 15 Feb 2024 | 2.8600 | 2.9300 | 2.8500 | 2.9200 | 2.9200 | 21,500 |
| 14 Feb 2024 | 2.8000 | 2.9000 | 2.8000 | 2.8600 | 2.8600 | 34,200 |
| 13 Feb 2024 | 2.8300 | 2.8300 | 2.7000 | 2.7000 | 2.7000 | 18,500 |
| 12 Feb 2024 | 2.9500 | 2.9700 | 2.8100 | 2.8100 | 2.8100 | 9,400 |
| 09 Feb 2024 | 2.8800 | 2.9400 | 2.7900 | 2.9400 | 2.9400 | 59,300 |
| 08 Feb 2024 | 2.9000 | 3.0300 | 2.8400 | 2.9100 | 2.9100 | 13,600 |
| 07 Feb 2024 | 2.9900 | 3.0600 | 2.8500 | 2.9800 | 2.9800 | 59,800 |
| 06 Feb 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0100 | 3.0100 | 68,200 |
| 05 Feb 2024 | 2.9900 | 3.1300 | 2.9900 | 3.0100 | 3.0100 | 2,600 |
| 02 Feb 2024 | 2.9900 | 3.1400 | 2.9900 | 3.1300 | 3.1300 | 12,200 |
| 02 Feb 2024 | 0.03 Dividend | |||||
| 01 Feb 2024 | 3.1600 | 3.1800 | 3.0500 | 3.1000 | 3.0700 | 61,900 |
| 31 Jan 2024 | 2.9600 | 3.1800 | 2.9300 | 2.9700 | 2.9413 | 15,400 |
| 30 Jan 2024 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.1294 | 5,700 |
| 29 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1690 | 600 |
| 26 Jan 2024 | 3.0200 | 3.1600 | 3.0000 | 3.1600 | 3.1294 | 4,100 |
| 25 Jan 2024 | 2.9600 | 3.2100 | 2.9600 | 3.2100 | 3.1789 | 12,600 |
| 24 Jan 2024 | 3.0200 | 3.0300 | 2.9200 | 3.0300 | 3.0007 | 2,900 |
| 23 Jan 2024 | 3.0600 | 3.2200 | 3.0000 | 3.0100 | 2.9809 | 19,500 |
| 22 Jan 2024 | 3.1500 | 3.2700 | 3.0700 | 3.0700 | 3.0403 | 5,500 |
| 19 Jan 2024 | 3.1200 | 3.1400 | 3.1200 | 3.1400 | 3.1096 | 1,400 |
| 18 Jan 2024 | 3.1700 | 3.1700 | 3.0900 | 3.1200 | 3.0898 | 1,100 |
| 17 Jan 2024 | 3.1100 | 3.1300 | 3.1000 | 3.1000 | 3.0700 | 2,800 |
| 16 Jan 2024 | 3.1100 | 3.1300 | 3.1100 | 3.1100 | 3.0799 | 500 |
| 12 Jan 2024 | 3.1900 | 3.1900 | 3.1100 | 3.1500 | 3.1195 | 1,700 |
| 11 Jan 2024 | 3.0800 | 3.1900 | 3.0800 | 3.1800 | 3.1492 | 2,600 |
| 10 Jan 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0898 | 1,400 |
| 09 Jan 2024 | 3.1700 | 3.1900 | 3.1200 | 3.1200 | 3.0898 | 2,900 |
| 08 Jan 2024 | 3.1200 | 3.2600 | 3.1200 | 3.2200 | 3.1888 | 1,600 |
| 05 Jan 2024 | 3.1100 | 3.2500 | 3.1100 | 3.2200 | 3.1888 | 12,900 |
| 04 Jan 2024 | 3.1200 | 3.2800 | 3.1200 | 3.2600 | 3.2285 | 10,200 |
| 03 Jan 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2700 | 3.2384 | 5,100 |
| 02 Jan 2024 | 3.2600 | 3.4000 | 3.1500 | 3.2400 | 3.2086 | 2,200 |
| 29 Dec 2023 | 3.4000 | 3.4000 | 3.1300 | 3.2400 | 3.2086 | 13,000 |
| 28 Dec 2023 | 3.1500 | 3.2800 | 3.1500 | 3.2800 | 3.2483 | 21,800 |
| 27 Dec 2023 | 3.1300 | 3.1800 | 3.0900 | 3.1200 | 3.0898 | 20,900 |
| 26 Dec 2023 | 2.8700 | 3.0900 | 2.8700 | 3.0900 | 3.0601 | 3,200 |
| 22 Dec 2023 | 3.0100 | 3.0100 | 2.9900 | 3.0100 | 2.9809 | 1,500 |
| 21 Dec 2023 | 3.0200 | 3.0200 | 3.0000 | 3.0200 | 2.9908 | 13,300 |
| 20 Dec 2023 | 2.9100 | 3.0700 | 2.9100 | 3.0400 | 3.0106 | 5,400 |
| 19 Dec 2023 | 2.9600 | 3.0200 | 2.9600 | 2.9800 | 2.9512 | 12,500 |
| 18 Dec 2023 | 3.0000 | 3.0100 | 2.8100 | 2.8100 | 2.7828 | 8,400 |
| 15 Dec 2023 | 2.8400 | 3.0200 | 2.8400 | 2.9500 | 2.9215 | 4,900 |
| 14 Dec 2023 | 2.9100 | 3.0200 | 2.9100 | 2.9500 | 2.9215 | 24,800 |
| 13 Dec 2023 | 2.9100 | 3.0000 | 2.9100 | 2.9900 | 2.9611 | 7,300 |
| 12 Dec 2023 | 2.9200 | 2.9200 | 2.9000 | 2.9100 | 2.8818 | 2,600 |
| 11 Dec 2023 | 3.0000 | 3.0400 | 2.9500 | 2.9500 | 2.9215 | 11,700 |
| 08 Dec 2023 | 3.0100 | 3.0300 | 2.9300 | 3.0000 | 2.9710 | 10,000 |
| 07 Dec 2023 | 3.0100 | 3.0500 | 3.0100 | 3.0100 | 2.9809 | 1,100 |
| 06 Dec 2023 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | 3.0205 | 4,300 |
| 05 Dec 2023 | 2.9600 | 3.0300 | 2.9600 | 3.0000 | 2.9710 | 8,200 |
| 04 Dec 2023 | 2.9200 | 3.0200 | 2.9200 | 3.0100 | 2.9809 | 2,100 |
| 01 Dec 2023 | 2.9000 | 3.0900 | 2.9000 | 3.0100 | 2.9809 | 2,600 |
| 30 Nov 2023 | 2.8400 | 2.9700 | 2.8400 | 2.9700 | 2.9413 | 1,900 |
| 29 Nov 2023 | 2.9000 | 3.0500 | 2.9000 | 3.0000 | 2.9710 | 20,300 |
| 28 Nov 2023 | 2.9500 | 3.0400 | 2.8900 | 3.0400 | 3.0106 | 2,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.