American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
2.443
+0.042 (1.77%)
Jun 27, 2025, 4:00 PM - Market closed
AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.35 | 2.44 | 2.35 | 2.44 | 2.44 | 1.79% | 788 |
| Jun 26, 2025 | 2.43 | 2.61 | 2.31 | 2.40 | 2.40 | - | 82,485 |
| Jun 25, 2025 | 2.43 | 2.44 | 2.36 | 2.40 | 2.40 | -0.83% | 2,118 |
| Jun 24, 2025 | 2.43 | 2.43 | 2.38 | 2.42 | 2.42 | 3.42% | 5,361 |
| Jun 23, 2025 | 2.30 | 2.43 | 2.30 | 2.34 | 2.34 | 0.65% | 11,928 |
| Jun 20, 2025 | 2.36 | 2.42 | 2.33 | 2.33 | 2.33 | -5.49% | 11,171 |
| Jun 18, 2025 | 2.40 | 2.46 | 2.39 | 2.46 | 2.46 | 3.80% | 5,523 |
| Jun 17, 2025 | 2.50 | 2.50 | 2.32 | 2.37 | 2.37 | -1.25% | 56,712 |
| Jun 16, 2025 | 2.36 | 2.47 | 2.36 | 2.40 | 2.40 | 1.27% | 10,191 |
| Jun 13, 2025 | 2.37 | 2.43 | 2.36 | 2.37 | 2.37 | -2.07% | 3,793 |
| Jun 12, 2025 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | 0.41% | 1,090 |
| Jun 11, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | 2,337 |
| Jun 10, 2025 | 2.47 | 2.51 | 2.37 | 2.41 | 2.41 | -6.95% | 18,227 |
| Jun 9, 2025 | 2.32 | 2.59 | 2.32 | 2.59 | 2.59 | 9.75% | 29,435 |
| Jun 6, 2025 | 2.44 | 2.44 | 2.36 | 2.36 | 2.36 | -0.04% | 3,452 |
| Jun 5, 2025 | 2.35 | 2.42 | 2.35 | 2.36 | 2.36 | -1.62% | 2,682 |
| Jun 4, 2025 | 2.35 | 2.50 | 2.35 | 2.40 | 2.40 | 0.84% | 2,015 |
| Jun 3, 2025 | 2.41 | 2.41 | 2.38 | 2.38 | 2.38 | -0.42% | 3,965 |
| Jun 2, 2025 | 2.36 | 2.39 | 2.35 | 2.39 | 2.39 | -0.83% | 10,851 |
| May 30, 2025 | 2.39 | 2.41 | 2.36 | 2.41 | 2.41 | - | 8,013 |
| May 29, 2025 | 2.38 | 2.42 | 2.38 | 2.41 | 2.41 | 0.84% | 4,582 |
| May 28, 2025 | 2.36 | 2.40 | 2.36 | 2.39 | 2.39 | 0.42% | 10,681 |
| May 27, 2025 | 2.38 | 2.40 | 2.35 | 2.38 | 2.38 | 0.42% | 20,639 |
| May 23, 2025 | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | 0.85% | 6,352 |
| May 22, 2025 | 2.38 | 2.38 | 2.33 | 2.35 | 2.35 | -1.67% | 17,864 |
| May 21, 2025 | 2.40 | 2.44 | 2.38 | 2.39 | 2.39 | -0.42% | 18,913 |
| May 20, 2025 | 2.47 | 2.48 | 2.39 | 2.40 | 2.40 | -4.00% | 27,346 |
| May 19, 2025 | 2.54 | 2.56 | 2.50 | 2.50 | 2.50 | -2.72% | 7,357 |
| May 16, 2025 | 2.70 | 2.70 | 2.54 | 2.57 | 2.57 | -4.10% | 23,389 |
| May 15, 2025 | 2.90 | 2.90 | 2.54 | 2.68 | 2.68 | -10.07% | 50,962 |
| May 14, 2025 | 2.84 | 3.00 | 2.79 | 2.98 | 2.98 | 4.56% | 16,304 |
| May 13, 2025 | 2.76 | 2.86 | 2.76 | 2.85 | 2.85 | 3.26% | 8,602 |
| May 12, 2025 | 2.80 | 2.86 | 2.76 | 2.76 | 2.76 | -1.43% | 6,367 |
| May 9, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.23% | 6,513 |
| May 8, 2025 | 2.77 | 2.84 | 2.77 | 2.84 | 2.84 | 2.35% | 19,386 |
| May 7, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 269 |
| May 6, 2025 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | 3.36% | 2,539 |
| May 5, 2025 | 2.80 | 2.80 | 2.68 | 2.68 | 2.68 | -4.01% | 22,498 |
| May 2, 2025 | 2.73 | 2.79 | 2.73 | 2.79 | 2.79 | 0.79% | 3,232 |
| May 1, 2025 | 2.70 | 2.81 | 2.68 | 2.77 | 2.77 | 2.59% | 2,617 |
| Apr 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.10% | 632 |
| Apr 29, 2025 | 2.70 | 2.80 | 2.70 | 2.73 | 2.73 | 1.87% | 6,881 |
| Apr 28, 2025 | 2.66 | 2.72 | 2.66 | 2.68 | 2.68 | -2.55% | 1,982 |
| Apr 25, 2025 | 2.75 | 2.79 | 2.72 | 2.75 | 2.75 | -2.48% | 3,193 |
| Apr 24, 2025 | 2.73 | 2.84 | 2.73 | 2.82 | 2.82 | 1.81% | 8,751 |
| Apr 23, 2025 | 2.69 | 2.77 | 2.69 | 2.77 | 2.77 | 3.36% | 3,703 |
| Apr 22, 2025 | 2.72 | 2.73 | 2.62 | 2.68 | 2.68 | 0.75% | 15,858 |
| Apr 21, 2025 | 2.72 | 2.72 | 2.66 | 2.66 | 2.66 | -1.48% | 2,198 |
| Apr 17, 2025 | 2.70 | 2.77 | 2.67 | 2.70 | 2.70 | -0.37% | 9,642 |
| Apr 16, 2025 | 2.75 | 2.75 | 2.66 | 2.71 | 2.71 | -0.37% | 6,248 |