XNAS
Datos históricos de AmeriServ Financial, Inc.
AmeriServ Financial, Inc. · ASRV
$4.39
▲ +0.03 (+0.68%)
Última operación · 10/10/2026, 19:11:46 UTC
- Variación en el periodo
- +50.86%
- Máximo
- US$5.38
- 18 de agosto de 2026
- Mínimo
- US$2.86
- 14 de octubre de 2025
- Volumen medio diario
- 0.02 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.48 | 4.48 | 4.39 | 4.39 | −1.35% | 5,597 |
| 8 oct 2026 | 4.48 | 4.49 | 4.41 | 4.45 | −0.67% | 10,516.593 |
| 7 oct 2026 | 4.52 | 4.66 | 4.48 | 4.48 | +1.82% | 11,578.549 |
| 6 oct 2026 | 4.40 | 4.49 | 4.35 | 4.40 | −0.45% | 32,579.575 |
| 5 oct 2026 | 4.60 | 4.77 | 4.42 | 4.42 | −4.84% | 14,728.549 |
| 2 oct 2026 | 4.41 | 4.65 | 4.35 | 4.65 | +4.38% | 12,245.597 |
| 1 oct 2026 | 4.62 | 4.69 | 4.40 | 4.45 | −3.47% | 9,900.607 |
| 30 sep 2026 | 4.66 | 4.77 | 4.61 | 4.61 | −2.33% | 5,725.673 |
| 29 sep 2026 | 4.76 | 4.76 | 4.66 | 4.72 | +2.61% | 6,398.337 |
| 28 sep 2026 | 4.72 | 4.72 | 4.51 | 4.60 | −1.71% | 6,260.956 |
| 25 sep 2026 | 4.67 | 4.83 | 4.50 | 4.68 | +0.21% | 26,937.962 |
| 24 sep 2026 | 4.65 | 4.75 | 4.63 | 4.67 | −0.64% | 11,835.762 |
| 23 sep 2026 | 4.52 | 4.70 | 4.52 | 4.70 | +3.75% | 6,054.337 |
| 22 sep 2026 | 4.66 | 4.77 | 4.53 | 4.53 | −2.58% | 9,108.311 |
| 21 sep 2026 | 4.88 | 4.88 | 4.64 | 4.65 | −2.92% | 8,766.471 |
| 18 sep 2026 | 4.66 | 4.84 | 4.65 | 4.79 | +1.91% | 29,949.106 |
| 17 sep 2026 | 4.92 | 4.92 | 4.65 | 4.70 | −3.69% | 18,209.337 |
| 16 sep 2026 | 4.85 | 5.08 | 4.85 | 4.88 | +1.04% | 35,272.548 |
| 15 sep 2026 | 4.99 | 4.99 | 4.83 | 4.83 | +0.42% | 1,816.337 |
| 14 sep 2026 | 4.92 | 5.06 | 4.80 | 4.81 | −1.64% | 6,323.206 |
| 11 sep 2026 | 4.95 | 5.06 | 4.84 | 4.89 | −1.21% | 6,620.29 |
| 10 sep 2026 | 4.70 | 4.95 | 4.70 | 4.95 | +5.10% | 15,459.917 |
| 9 sep 2026 | 4.66 | 4.80 | 4.61 | 4.71 | +1.29% | 9,019.032 |
| 8 sep 2026 | 5.06 | 5.06 | 4.60 | 4.65 | −8.10% | 38,671.605 |
| 4 sep 2026 | 5.06 | 5.08 | 4.70 | 5.06 | −0.20% | 15,342.905 |
| 3 sep 2026 | 4.83 | 5.07 | 4.83 | 5.07 | +4.97% | 11,233.719 |
| 2 sep 2026 | 5.05 | 5.08 | 4.77 | 4.83 | −2.62% | 13,421.993 |
| 1 sep 2026 | 4.82 | 4.98 | 4.82 | 4.96 | +2.69% | 6,757.926 |
| 31 ago 2026 | 4.50 | 4.88 | 4.50 | 4.83 | +0.63% | 15,131.065 |
| 28 ago 2026 | 4.85 | 5.07 | 4.80 | 4.80 | −1.03% | 3,845.574 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.