American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
2.850
+0.090 (3.26%)
May 13, 2025, 4:00 PM - Market closed
AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 2.70 | 2.75 | 2.61 | 2.72 | 2.72 | 1.49% | 9,319 |
| Apr 14, 2025 | 2.68 | 2.78 | 2.51 | 2.68 | 2.68 | -1.11% | 99,037 |
| Apr 11, 2025 | 2.66 | 2.77 | 2.65 | 2.71 | 2.71 | -2.52% | 4,169 |
| Apr 10, 2025 | 2.68 | 2.78 | 2.59 | 2.78 | 2.78 | 4.91% | 3,242 |
| Apr 9, 2025 | 2.65 | 2.70 | 2.59 | 2.65 | 2.65 | - | 33,923 |
| Apr 8, 2025 | 2.76 | 2.80 | 2.58 | 2.65 | 2.65 | -6.69% | 52,582 |
| Apr 7, 2025 | 2.83 | 2.90 | 2.71 | 2.84 | 2.84 | -5.33% | 23,951 |
| Apr 4, 2025 | 2.86 | 3.00 | 2.75 | 3.00 | 3.00 | 1.35% | 43,302 |
| Apr 3, 2025 | 2.75 | 2.96 | 2.75 | 2.96 | 2.96 | 5.71% | 16,244 |
| Apr 2, 2025 | 2.81 | 2.88 | 2.77 | 2.80 | 2.80 | -1.75% | 1,934 |
| Apr 1, 2025 | 2.90 | 2.90 | 2.81 | 2.85 | 2.85 | 2.52% | 3,419 |
| Mar 31, 2025 | 2.77 | 2.84 | 2.76 | 2.78 | 2.78 | -1.07% | 4,150 |
| Mar 28, 2025 | 2.76 | 2.85 | 2.76 | 2.81 | 2.81 | -1.75% | 3,404 |
| Mar 27, 2025 | 2.77 | 2.86 | 2.76 | 2.86 | 2.86 | 3.06% | 6,400 |
| Mar 26, 2025 | 2.89 | 2.89 | 2.75 | 2.78 | 2.78 | -1.60% | 4,961 |
| Mar 25, 2025 | 2.86 | 2.90 | 2.81 | 2.82 | 2.82 | -2.08% | 3,601 |
| Mar 24, 2025 | 2.77 | 2.88 | 2.77 | 2.88 | 2.88 | 2.86% | 14,887 |
| Mar 21, 2025 | 2.75 | 2.81 | 2.75 | 2.80 | 2.80 | 0.50% | 7,947 |
| Mar 20, 2025 | 2.80 | 2.80 | 2.78 | 2.79 | 2.79 | -0.50% | 3,326 |
| Mar 19, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | -1.75% | 4,482 |
| Mar 18, 2025 | 2.83 | 2.88 | 2.77 | 2.85 | 2.85 | 0.71% | 3,275 |
| Mar 17, 2025 | 2.81 | 2.83 | 2.81 | 2.83 | 2.83 | 0.71% | 2,504 |
| Mar 14, 2025 | 2.82 | 2.90 | 2.74 | 2.81 | 2.81 | -1.06% | 5,008 |
| Mar 13, 2025 | 2.90 | 2.90 | 2.73 | 2.84 | 2.84 | 2.53% | 22,331 |
| Mar 12, 2025 | 2.67 | 2.81 | 2.64 | 2.77 | 2.77 | 2.21% | 17,335 |
| Mar 11, 2025 | 2.75 | 2.77 | 2.71 | 2.71 | 2.71 | -0.37% | 16,050 |
| Mar 10, 2025 | 2.71 | 2.72 | 2.68 | 2.72 | 2.72 | -1.02% | 33,101 |
| Mar 7, 2025 | 2.77 | 2.77 | 2.68 | 2.75 | 2.75 | -0.43% | 9,420 |
| Mar 6, 2025 | 2.80 | 2.80 | 2.70 | 2.76 | 2.76 | - | 349,329 |
| Mar 5, 2025 | 2.81 | 2.83 | 2.76 | 2.76 | 2.76 | -1.08% | 37,734 |
| Mar 4, 2025 | 2.84 | 2.94 | 2.76 | 2.79 | 2.79 | -1.76% | 23,344 |