American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
3.320
+0.100 (3.11%)
Dec 20, 2024, 4:00 PM EST - Market closed
AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.29 | 3.32 | 3.25 | 3.32 | 3.32 | 3.11% | 4,333 |
| Dec 19, 2024 | 3.23 | 3.33 | 3.21 | 3.22 | 3.22 | 0.94% | 12,357 |
| Dec 18, 2024 | 3.37 | 3.37 | 3.19 | 3.19 | 3.19 | -5.90% | 27,056 |
| Dec 17, 2024 | 3.44 | 3.45 | 3.30 | 3.39 | 3.39 | -3.14% | 11,609 |
| Dec 16, 2024 | 3.45 | 3.52 | 3.41 | 3.50 | 3.50 | 1.45% | 3,559 |
| Dec 13, 2024 | 3.48 | 3.57 | 3.41 | 3.45 | 3.45 | -3.90% | 9,847 |
| Dec 12, 2024 | 3.49 | 3.59 | 3.35 | 3.59 | 3.59 | 2.57% | 29,170 |
| Dec 11, 2024 | 3.25 | 3.58 | 3.25 | 3.50 | 3.50 | 5.42% | 60,689 |
| Dec 10, 2024 | 3.26 | 3.33 | 3.25 | 3.32 | 3.32 | -0.30% | 5,574 |
| Dec 9, 2024 | 3.33 | 3.33 | 3.25 | 3.33 | 3.33 | 1.22% | 12,259 |
| Dec 6, 2024 | 3.20 | 3.29 | 3.20 | 3.29 | 3.29 | 3.46% | 4,633 |
| Dec 5, 2024 | 3.30 | 3.31 | 3.15 | 3.18 | 3.18 | -3.34% | 7,617 |
| Dec 4, 2024 | 3.25 | 3.32 | 3.17 | 3.29 | 3.29 | 1.23% | 8,225 |
| Dec 3, 2024 | 3.14 | 3.35 | 3.14 | 3.25 | 3.25 | 2.36% | 10,693 |
| Dec 2, 2024 | 3.23 | 3.27 | 3.15 | 3.18 | 3.18 | -1.40% | 11,507 |
| Nov 29, 2024 | 3.25 | 3.35 | 3.22 | 3.22 | 3.22 | -0.92% | 4,794 |
| Nov 27, 2024 | 3.27 | 3.27 | 3.23 | 3.25 | 3.25 | 0.93% | 7,382 |
| Nov 26, 2024 | 3.22 | 3.38 | 3.22 | 3.22 | 3.22 | - | 13,374 |
| Nov 25, 2024 | 3.16 | 3.26 | 3.14 | 3.22 | 3.22 | 2.55% | 20,008 |
| Nov 22, 2024 | 3.17 | 3.20 | 3.12 | 3.14 | 3.14 | -0.63% | 4,454 |
| Nov 21, 2024 | 3.01 | 3.20 | 3.01 | 3.16 | 3.16 | 4.64% | 36,251 |
| Nov 20, 2024 | 3.00 | 3.03 | 2.98 | 3.02 | 3.02 | 0.67% | 9,990 |
| Nov 19, 2024 | 3.01 | 3.05 | 2.97 | 3.00 | 3.00 | -0.33% | 24,570 |
| Nov 18, 2024 | 3.04 | 3.12 | 2.98 | 3.01 | 3.01 | -1.15% | 54,463 |
| Nov 15, 2024 | 3.09 | 3.13 | 3.00 | 3.05 | 3.05 | -1.46% | 45,464 |
| Nov 14, 2024 | 3.00 | 3.10 | 2.94 | 3.09 | 3.09 | 8.42% | 48,383 |
| Nov 13, 2024 | 2.98 | 3.10 | 2.85 | 2.85 | 2.85 | -11.21% | 175,605 |
| Nov 12, 2024 | 3.19 | 3.24 | 3.14 | 3.21 | 3.21 | 1.90% | 23,000 |
| Nov 11, 2024 | 3.20 | 3.20 | 3.12 | 3.15 | 3.15 | -2.48% | 18,278 |
| Nov 8, 2024 | 3.11 | 3.24 | 3.11 | 3.23 | 3.23 | 2.54% | 5,976 |
| Nov 7, 2024 | 3.20 | 3.22 | 3.12 | 3.15 | 3.15 | -2.48% | 8,937 |
| Nov 6, 2024 | 3.14 | 3.25 | 3.00 | 3.23 | 3.23 | 3.53% | 22,749 |
| Nov 5, 2024 | 3.12 | 3.17 | 3.08 | 3.12 | 3.12 | -0.32% | 8,036 |
| Nov 4, 2024 | 3.09 | 3.19 | 3.07 | 3.13 | 3.13 | 1.62% | 6,349 |
| Nov 1, 2024 | 3.14 | 3.19 | 3.08 | 3.08 | 3.08 | -1.91% | 12,796 |
| Oct 31, 2024 | 3.09 | 3.18 | 3.09 | 3.14 | 3.14 | -0.32% | 12,505 |
| Oct 30, 2024 | 3.17 | 3.20 | 3.08 | 3.15 | 3.15 | -0.63% | 12,225 |
| Oct 29, 2024 | 3.19 | 3.23 | 3.13 | 3.17 | 3.17 | -0.31% | 4,660 |
| Oct 28, 2024 | 3.07 | 3.26 | 3.05 | 3.18 | 3.18 | -1.40% | 8,120 |
| Oct 25, 2024 | 3.14 | 3.25 | 3.14 | 3.23 | 3.23 | 2.06% | 13,106 |
| Oct 24, 2024 | 3.28 | 3.28 | 3.16 | 3.16 | 3.16 | -2.47% | 13,403 |
| Oct 23, 2024 | 3.29 | 3.36 | 3.17 | 3.24 | 3.24 | -0.58% | 18,150 |
| Oct 22, 2024 | 3.21 | 3.27 | 3.20 | 3.26 | 3.26 | 0.90% | 8,393 |
| Oct 21, 2024 | 3.22 | 3.29 | 3.19 | 3.23 | 3.23 | 0.16% | 13,074 |
| Oct 18, 2024 | 3.18 | 3.24 | 3.18 | 3.23 | 3.23 | -0.15% | 6,459 |
| Oct 17, 2024 | 3.19 | 3.24 | 3.16 | 3.23 | 3.23 | 0.31% | 6,421 |
| Oct 16, 2024 | 3.16 | 3.25 | 3.16 | 3.22 | 3.22 | 1.58% | 5,949 |
| Oct 15, 2024 | 3.18 | 3.25 | 3.16 | 3.17 | 3.17 | -0.63% | 7,755 |
| Oct 14, 2024 | 3.21 | 3.25 | 3.18 | 3.19 | 3.19 | 0.22% | 4,313 |
| Oct 11, 2024 | 3.22 | 3.23 | 3.17 | 3.18 | 3.18 | -1.61% | 7,423 |
| Oct 10, 2024 | 3.18 | 3.24 | 3.15 | 3.24 | 3.24 | 0.47% | 12,266 |
| Oct 9, 2024 | 3.18 | 3.30 | 3.18 | 3.22 | 3.22 | 0.94% | 10,265 |
| Oct 8, 2024 | 3.18 | 3.24 | 3.18 | 3.19 | 3.19 | -1.54% | 11,024 |
| Oct 7, 2024 | 3.18 | 3.24 | 3.13 | 3.24 | 3.24 | 3.18% | 7,151 |
| Oct 4, 2024 | 3.16 | 3.50 | 3.01 | 3.14 | 3.14 | -1.88% | 199,802 |
| Oct 3, 2024 | 3.18 | 3.24 | 3.06 | 3.20 | 3.20 | 2.24% | 33,021 |
| Oct 2, 2024 | 3.09 | 3.13 | 3.08 | 3.13 | 3.13 | 2.29% | 15,874 |
| Oct 1, 2024 | 3.02 | 3.07 | 3.02 | 3.06 | 3.06 | 0.33% | 23,601 |
| Sep 30, 2024 | 3.09 | 3.09 | 3.01 | 3.05 | 3.05 | -0.33% | 11,601 |
| Sep 27, 2024 | 3.05 | 3.09 | 3.05 | 3.06 | 3.06 | - | 15,920 |
| Sep 26, 2024 | 3.04 | 3.10 | 3.03 | 3.06 | 3.06 | 1.56% | 8,683 |
| Sep 25, 2024 | 3.02 | 3.06 | 3.01 | 3.01 | 3.01 | -0.56% | 9,757 |
| Sep 24, 2024 | 3.02 | 3.08 | 3.02 | 3.03 | 3.03 | -0.66% | 10,604 |
| Sep 23, 2024 | 3.07 | 3.07 | 3.02 | 3.05 | 3.05 | -1.29% | 26,879 |
| Sep 20, 2024 | 3.04 | 3.10 | 2.99 | 3.09 | 3.09 | 1.98% | 31,677 |
| Sep 19, 2024 | 2.97 | 3.08 | 2.97 | 3.03 | 3.03 | -0.33% | 15,514 |
| Sep 18, 2024 | 3.03 | 3.07 | 2.96 | 3.04 | 3.04 | - | 30,700 |
| Sep 17, 2024 | 3.01 | 3.06 | 3.01 | 3.04 | 3.04 | - | 49,137 |
| Sep 16, 2024 | 3.00 | 3.09 | 2.99 | 3.04 | 3.04 | 0.60% | 35,455 |
| Sep 13, 2024 | 3.09 | 3.10 | 3.01 | 3.02 | 3.02 | -0.59% | 58,919 |
| Sep 12, 2024 | 3.09 | 3.09 | 3.01 | 3.04 | 3.04 | 0.33% | 31,815 |
| Sep 11, 2024 | 3.03 | 3.10 | 2.97 | 3.03 | 3.03 | -1.30% | 40,254 |
| Sep 10, 2024 | 3.00 | 3.07 | 2.97 | 3.07 | 3.07 | 1.99% | 16,487 |
| Sep 9, 2024 | 3.05 | 3.07 | 3.00 | 3.01 | 3.01 | -1.63% | 45,677 |
| Sep 6, 2024 | 3.06 | 3.07 | 3.02 | 3.06 | 3.06 | -0.97% | 16,787 |
| Sep 5, 2024 | 3.07 | 3.10 | 3.06 | 3.09 | 3.09 | -0.64% | 29,074 |
| Sep 4, 2024 | 3.10 | 3.12 | 3.05 | 3.11 | 3.11 | 0.97% | 21,562 |
| Sep 3, 2024 | 3.11 | 3.13 | 3.05 | 3.08 | 3.08 | -1.28% | 41,445 |
| Aug 30, 2024 | 3.04 | 3.19 | 3.04 | 3.12 | 3.12 | 0.65% | 73,862 |
| Aug 29, 2024 | 3.01 | 3.11 | 3.01 | 3.10 | 3.10 | 2.65% | 78,549 |
| Aug 28, 2024 | 3.05 | 3.08 | 2.99 | 3.02 | 3.02 | -1.31% | 152,280 |
| Aug 27, 2024 | 3.08 | 3.10 | 3.05 | 3.06 | 3.06 | -1.61% | 48,552 |
| Aug 26, 2024 | 3.14 | 3.27 | 3.02 | 3.11 | 3.11 | -1.27% | 199,547 |
| Aug 23, 2024 | 3.63 | 3.65 | 3.06 | 3.15 | 3.15 | -12.50% | 567,313 |
| Aug 22, 2024 | 4.00 | 4.60 | 3.13 | 3.60 | 3.60 | 18.42% | 5,846,281 |
| Aug 21, 2024 | 3.05 | 3.07 | 3.00 | 3.04 | 3.04 | 1.67% | 7,645 |
| Aug 20, 2024 | 2.95 | 3.00 | 2.91 | 2.99 | 2.99 | 3.10% | 8,166 |
| Aug 19, 2024 | 2.86 | 2.91 | 2.80 | 2.90 | 2.90 | 2.11% | 92,524 |
| Aug 16, 2024 | 2.90 | 2.95 | 2.82 | 2.84 | 2.84 | -5.65% | 61,286 |
| Aug 15, 2024 | 2.91 | 3.09 | 2.91 | 3.01 | 3.01 | -3.22% | 16,933 |
| Aug 14, 2024 | 3.02 | 3.13 | 3.02 | 3.11 | 3.11 | 2.27% | 31,783 |
| Aug 13, 2024 | 3.05 | 3.07 | 2.95 | 3.04 | 3.04 | 1.20% | 4,152 |
| Aug 12, 2024 | 2.96 | 3.08 | 2.96 | 3.01 | 3.01 | -0.43% | 2,529 |
| Aug 9, 2024 | 2.98 | 3.08 | 2.98 | 3.02 | 3.02 | 0.27% | 5,704 |
| Aug 8, 2024 | 2.98 | 3.08 | 2.98 | 3.01 | 3.01 | 1.55% | 4,985 |
| Aug 7, 2024 | 2.96 | 2.99 | 2.93 | 2.96 | 2.96 | -3.45% | 3,092 |
| Aug 6, 2024 | 2.99 | 3.07 | 2.93 | 3.07 | 3.07 | 5.14% | 9,657 |
| Aug 5, 2024 | 2.97 | 3.07 | 2.84 | 2.92 | 2.92 | -5.19% | 10,993 |
| Aug 2, 2024 | 3.09 | 3.17 | 3.07 | 3.08 | 3.08 | -1.25% | 1,358 |
| Aug 1, 2024 | 3.12 | 3.19 | 3.05 | 3.12 | 3.12 | 0.29% | 8,535 |