American Shared Hospital Services AMS
AMEX · United States · Finance
$1.41-0.02 (-1.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.41 | -1.40% | $1.42 | $1.43 | $1.41 | 3.64K |
| 2026-10-01 | $1.43 | +0.70% | $1.43 | $1.43 | $1.42 | 7.70K |
| 2026-09-30 | $1.42 | -1.39% | $1.46 | $1.46 | $1.42 | 16.30K |
| 2026-09-29 | $1.44 | +0.70% | $1.43 | $1.45 | $1.43 | 1.20K |
| 2026-09-28 | $1.43 | +0.70% | $1.42 | $1.43 | $1.42 | 11.40K |
| 2026-09-25 | $1.42 | -2.74% | $1.45 | $1.46 | $1.42 | 13.20K |
| 2026-09-24 | $1.46 | +0.69% | $1.45 | $1.49 | $1.45 | 10.80K |
| 2026-09-23 | $1.45 | -1.36% | $1.46 | $1.47 | $1.45 | 6.40K |
| 2026-09-22 | $1.47 | +1.38% | $1.45 | $1.47 | $1.42 | 2.40K |
| 2026-09-21 | $1.45 | +2.11% | $1.47 | $1.47 | $1.43 | 1.90K |
| 2026-09-18 | $1.42 | -2.07% | $1.45 | $1.48 | $1.42 | 15.20K |
| 2026-09-17 | $1.45 | +2.11% | $1.45 | $1.47 | $1.44 | 4.40K |
| 2026-09-16 | $1.42 | 0.00% | $1.50 | $1.50 | $1.42 | 4.30K |
| 2026-09-15 | $1.42 | -2.07% | $1.43 | $1.45 | $1.41 | 12.30K |
| 2026-09-14 | $1.45 | -1.36% | $1.46 | $1.47 | $1.44 | 6.00K |
| 2026-09-11 | $1.47 | 0.00% | $1.42 | $1.47 | $1.42 | 6.90K |
| 2026-09-10 | $1.47 | -1.34% | $1.47 | $1.47 | $1.42 | 32.50K |
| 2026-09-09 | $1.49 | +4.93% | $1.42 | $1.54 | $1.42 | 9.50K |
| 2026-09-08 | $1.42 | -0.70% | $1.43 | $1.44 | $1.41 | 5.20K |
| 2026-09-04 | $1.43 | -2.05% | $1.46 | $1.46 | $1.41 | 15.10K |
| 2026-09-03 | $1.46 | +1.39% | $1.44 | $1.46 | $1.41 | 10.10K |
| 2026-09-02 | $1.44 | -1.37% | $1.49 | $1.49 | $1.44 | 2.60K |
| 2026-09-01 | $1.46 | +1.39% | $1.44 | $1.46 | $1.44 | 3.30K |
| 2026-08-31 | $1.44 | -2.04% | $1.44 | $1.51 | $1.44 | 4.60K |
| 2026-08-28 | $1.47 | +0.68% | $1.44 | $1.47 | $1.44 | 2.90K |
| 2026-08-27 | $1.46 | -3.31% | $1.43 | $1.49 | $1.43 | 4.20K |
| 2026-08-26 | $1.51 | +2.72% | $1.46 | $1.51 | $1.45 | 3.80K |
| 2026-08-25 | $1.47 | +2.80% | $1.44 | $1.47 | $1.44 | 1.00K |
| 2026-08-24 | $1.43 | -5.30% | $1.51 | $1.53 | $1.43 | 4.80K |
| 2026-08-21 | $1.51 | 0.00% | $1.53 | $1.54 | $1.51 | 4.40K |
| 2026-08-20 | $1.51 | -1.31% | $1.52 | $1.52 | $1.44 | 26.40K |
| 2026-08-19 | $1.53 | +1.32% | $1.51 | $1.54 | $1.47 | 25.60K |
| 2026-08-18 | $1.51 | -2.58% | $1.54 | $1.54 | $1.48 | 19.60K |
| 2026-08-17 | $1.55 | +3.33% | $1.51 | $1.56 | $1.51 | 12.90K |
| 2026-08-14 | $1.50 | -6.25% | $1.60 | $1.60 | $1.49 | 29.50K |
| 2026-08-13 | $1.60 | +3.90% | $1.58 | $1.63 | $1.47 | 63.40K |
| 2026-08-12 | $1.54 | +0.65% | $1.53 | $1.55 | $1.51 | 30.00K |
| 2026-08-11 | $1.53 | 0.00% | $1.49 | $1.54 | $1.49 | 12.50K |
| 2026-08-10 | $1.53 | +2.68% | $1.53 | $1.55 | $1.48 | 9.60K |
| 2026-08-07 | $1.49 | +2.05% | $1.47 | $1.51 | $1.47 | 7.70K |
| 2026-08-06 | $1.46 | -2.01% | $1.48 | $1.51 | $1.45 | 10.90K |
| 2026-08-05 | $1.49 | +0.68% | $1.47 | $1.52 | $1.47 | 7.30K |
| 2026-08-04 | $1.48 | -0.67% | $1.50 | $1.52 | $1.48 | 14.50K |
| 2026-08-03 | $1.49 | -0.67% | $1.56 | $1.56 | $1.46 | 8.40K |
| 2026-07-31 | $1.50 | +2.74% | $1.47 | $1.52 | $1.45 | 23.50K |
| 2026-07-30 | $1.46 | -4.58% | $1.53 | $1.53 | $1.45 | 7.10K |
| 2026-07-29 | $1.53 | -3.16% | $1.63 | $1.63 | $1.50 | 19.60K |
| 2026-07-28 | $1.58 | +2.60% | $1.53 | $1.61 | $1.53 | 66.30K |
| 2026-07-27 | $1.54 | +5.48% | $1.48 | $1.54 | $1.46 | 17.60K |
| 2026-07-24 | $1.46 | +2.10% | $1.47 | $1.48 | $1.43 | 15.30K |
| 2026-07-23 | $1.43 | 0.00% | $1.43 | $1.46 | $1.43 | 6.20K |
| 2026-07-22 | $1.43 | -1.38% | $1.46 | $1.47 | $1.43 | 3.60K |
| 2026-07-21 | $1.45 | -1.36% | $1.44 | $1.48 | $1.44 | 14.50K |
| 2026-07-20 | $1.47 | +2.80% | $1.42 | $1.48 | $1.41 | 14.00K |
| 2026-07-17 | $1.43 | -2.72% | $1.46 | $1.46 | $1.40 | 7.50K |
| 2026-07-16 | $1.47 | +1.38% | $1.45 | $1.47 | $1.41 | 8.70K |
| 2026-07-15 | $1.45 | +4.32% | $1.38 | $1.45 | $1.38 | 39.30K |
| 2026-07-14 | $1.39 | -6.08% | $1.41 | $1.42 | $1.37 | 26.00K |
| 2026-07-13 | $1.48 | -0.67% | $1.45 | $1.48 | $1.40 | 21.60K |
| 2026-07-10 | $1.49 | -1.97% | $1.52 | $1.52 | $1.43 | 47.50K |
| 2026-07-09 | $1.52 | +3.40% | $1.44 | $1.54 | $1.44 | 72.50K |
| 2026-07-08 | $1.47 | 0.00% | $1.45 | $1.48 | $1.41 | 97.30K |
| 2026-07-07 | $1.47 | -4.55% | $1.54 | $1.56 | $1.46 | 77.60K |
| 2026-07-06 | $1.54 | +3.36% | $1.50 | $1.57 | $1.45 | 44.30K |
| 2026-07-02 | $1.49 | -1.32% | $1.54 | $1.58 | $1.49 | 49.10K |
| 2026-07-01 | $1.51 | -4.43% | $1.56 | $1.59 | $1.48 | 52.60K |
| 2026-06-30 | $1.58 | -3.07% | $1.58 | $1.62 | $1.49 | 99.70K |
| 2026-06-29 | $1.63 | +1.24% | $1.60 | $1.65 | $1.54 | 118.50K |
| 2026-06-26 | $1.61 | +1.26% | $1.59 | $1.74 | $1.53 | 361.80K |
| 2026-06-25 | $1.59 | +12.77% | $1.52 | $1.59 | $1.48 | 828.60K |
| 2026-06-24 | $1.41 | -4.08% | $1.47 | $1.47 | $1.41 | 2.05M |
| 2026-06-23 | $1.47 | +3.52% | $1.38 | $1.47 | $1.38 | 111.70K |
| 2026-06-22 | $1.42 | -2.74% | $1.45 | $1.45 | $1.36 | 122.20K |
| 2026-06-18 | $1.46 | +2.10% | $1.46 | $1.46 | $1.41 | 127.70K |
| 2026-06-17 | $1.43 | -1.38% | $1.45 | $1.46 | $1.40 | 58.40K |
| 2026-06-16 | $1.45 | +0.69% | $1.45 | $1.48 | $1.40 | 88.80K |
| 2026-06-15 | $1.44 | +1.41% | $1.44 | $1.49 | $1.44 | 70.70K |
| 2026-06-12 | $1.42 | -2.74% | $1.46 | $1.49 | $1.38 | 141.30K |
| 2026-06-11 | $1.46 | -0.68% | $1.42 | $1.47 | $1.37 | 93.00K |
| 2026-06-10 | $1.47 | -2.00% | $1.48 | $1.54 | $1.42 | 350.00K |
| 2026-06-09 | $1.50 | +15.38% | $1.35 | $1.53 | $1.33 | 823.60K |
| 2026-06-08 | $1.30 | -2.26% | $1.32 | $1.35 | $1.30 | 91.80K |
| 2026-06-05 | $1.33 | -3.62% | $1.35 | $1.36 | $1.28 | 119.40K |
| 2026-06-04 | $1.38 | +0.73% | $1.36 | $1.43 | $1.36 | 55.00K |
| 2026-06-03 | $1.37 | +1.48% | $1.38 | $1.39 | $1.36 | 41.70K |
| 2026-06-02 | $1.35 | -6.90% | $1.46 | $1.47 | $1.35 | 139.10K |
| 2026-06-01 | $1.45 | -0.68% | $1.33 | $1.50 | $1.33 | 46.80K |
| 2026-05-29 | $1.46 | -10.98% | $1.60 | $1.60 | $1.39 | 70.80K |
| 2026-05-28 | $1.64 | +10.07% | $1.52 | $1.75 | $1.47 | 268.40K |
| 2026-05-27 | $1.49 | +10.37% | $1.34 | $1.52 | $1.33 | 103.10K |