American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
2.170
+0.100 (4.83%)
Nov 25, 2025, 4:00 PM EST - Market closed
AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 2.09 | 2.18 | 2.08 | 2.17 | 2.17 | 4.83% | 13,643 |
| Nov 24, 2025 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | - | 1,908 |
| Nov 21, 2025 | 2.07 | 2.09 | 2.07 | 2.07 | 2.07 | - | 7,459 |
| Nov 20, 2025 | 2.13 | 2.13 | 2.07 | 2.07 | 2.07 | -1.90% | 5,893 |
| Nov 19, 2025 | 2.12 | 2.14 | 2.07 | 2.11 | 2.11 | -0.47% | 14,880 |
| Nov 18, 2025 | 2.16 | 2.16 | 2.11 | 2.12 | 2.12 | -1.85% | 22,291 |
| Nov 17, 2025 | 2.27 | 2.27 | 2.16 | 2.16 | 2.16 | -1.82% | 5,712 |
| Nov 14, 2025 | 2.31 | 2.31 | 2.15 | 2.20 | 2.20 | -1.79% | 8,828 |
| Nov 13, 2025 | 2.16 | 2.29 | 2.15 | 2.24 | 2.24 | 7.69% | 55,887 |
| Nov 12, 2025 | 2.06 | 2.15 | 2.06 | 2.08 | 2.08 | - | 21,666 |
| Nov 11, 2025 | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | 0.97% | 35,396 |
| Nov 10, 2025 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | - | 3,761 |
| Nov 7, 2025 | 2.07 | 2.09 | 2.06 | 2.06 | 2.06 | -2.37% | 6,377 |
| Nov 6, 2025 | 2.06 | 2.12 | 2.06 | 2.11 | 2.11 | -0.47% | 6,528 |
| Nov 5, 2025 | 2.09 | 2.14 | 2.05 | 2.12 | 2.12 | 0.81% | 8,928 |
| Nov 4, 2025 | 2.04 | 2.18 | 2.04 | 2.10 | 2.10 | 0.14% | 17,662 |
| Nov 3, 2025 | 2.25 | 2.25 | 2.01 | 2.10 | 2.10 | -7.08% | 38,567 |
| Oct 31, 2025 | 2.24 | 2.26 | 2.20 | 2.26 | 2.26 | 0.44% | 5,184 |
| Oct 30, 2025 | 2.20 | 2.26 | 2.15 | 2.25 | 2.25 | 1.81% | 18,026 |
| Oct 29, 2025 | 2.20 | 2.22 | 2.18 | 2.21 | 2.21 | -0.90% | 7,840 |
| Oct 28, 2025 | 2.25 | 2.26 | 2.20 | 2.23 | 2.23 | 1.36% | 19,708 |
| Oct 27, 2025 | 2.26 | 2.28 | 2.20 | 2.20 | 2.20 | -2.65% | 13,138 |
| Oct 24, 2025 | 2.26 | 2.28 | 2.25 | 2.26 | 2.26 | -0.66% | 3,297 |
| Oct 23, 2025 | 2.27 | 2.29 | 2.25 | 2.28 | 2.28 | -1.73% | 5,342 |
| Oct 22, 2025 | 2.29 | 2.34 | 2.26 | 2.32 | 2.32 | -0.22% | 31,531 |
| Oct 21, 2025 | 2.32 | 2.36 | 2.31 | 2.32 | 2.32 | -2.52% | 11,419 |
| Oct 20, 2025 | 2.29 | 2.38 | 2.29 | 2.38 | 2.38 | 3.93% | 6,141 |
| Oct 17, 2025 | 2.29 | 2.29 | 2.22 | 2.29 | 2.29 | 0.88% | 20,340 |
| Oct 16, 2025 | 2.31 | 2.35 | 2.24 | 2.27 | 2.27 | -1.30% | 26,466 |
| Oct 15, 2025 | 2.31 | 2.34 | 2.28 | 2.30 | 2.30 | 0.44% | 34,146 |
| Oct 14, 2025 | 2.31 | 2.35 | 2.24 | 2.29 | 2.29 | -2.14% | 62,387 |
| Oct 13, 2025 | 2.30 | 2.39 | 2.30 | 2.34 | 2.34 | 1.74% | 25,228 |
| Oct 10, 2025 | 2.41 | 2.44 | 2.29 | 2.30 | 2.30 | -5.35% | 137,166 |
| Oct 9, 2025 | 2.43 | 2.48 | 2.43 | 2.43 | 2.43 | -0.41% | 10,806 |
| Oct 8, 2025 | 2.51 | 2.53 | 2.44 | 2.44 | 2.44 | -3.37% | 28,517 |
| Oct 7, 2025 | 2.57 | 2.58 | 2.45 | 2.53 | 2.53 | -1.75% | 25,946 |
| Oct 6, 2025 | 2.54 | 2.57 | 2.52 | 2.57 | 2.57 | 1.98% | 39,172 |
| Oct 3, 2025 | 2.48 | 2.59 | 2.43 | 2.52 | 2.52 | 2.86% | 92,009 |
| Oct 2, 2025 | 2.54 | 2.59 | 2.41 | 2.45 | 2.45 | -1.21% | 73,499 |
| Oct 1, 2025 | 2.81 | 2.81 | 2.48 | 2.48 | 2.48 | -11.43% | 351,670 |
| Sep 30, 2025 | 2.98 | 2.98 | 2.77 | 2.80 | 2.80 | -5.41% | 87,015 |
| Sep 29, 2025 | 2.98 | 3.10 | 2.90 | 2.96 | 2.96 | 2.07% | 112,397 |
| Sep 26, 2025 | 3.08 | 3.08 | 2.82 | 2.90 | 2.90 | -4.61% | 110,665 |
| Sep 25, 2025 | 2.75 | 3.11 | 2.68 | 3.04 | 3.04 | 19.22% | 588,094 |
| Sep 24, 2025 | 2.44 | 2.57 | 2.42 | 2.55 | 2.55 | 4.51% | 457,872 |
| Sep 23, 2025 | 2.44 | 2.47 | 2.41 | 2.44 | 2.44 | -0.41% | 2,424 |
| Sep 22, 2025 | 2.54 | 2.54 | 2.43 | 2.45 | 2.45 | -3.16% | 4,057 |
| Sep 19, 2025 | 2.55 | 2.56 | 2.40 | 2.53 | 2.53 | 1.61% | 25,846 |
| Sep 18, 2025 | 2.50 | 2.50 | 2.43 | 2.49 | 2.49 | 3.32% | 6,275 |
| Sep 17, 2025 | 2.43 | 2.57 | 2.40 | 2.41 | 2.41 | 0.37% | 13,558 |