American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
2.950
+0.035 (1.19%)
Feb 28, 2025, 12:54 PM EST - Market open
AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 2.95 | 2.95 | 2.89 | 2.92 | 2.92 | -1.52% | 6,191 |
| Feb 26, 2025 | 2.97 | 2.97 | 2.91 | 2.96 | 2.96 | -0.34% | 3,606 |
| Feb 25, 2025 | 2.93 | 2.97 | 2.88 | 2.97 | 2.97 | 1.37% | 4,825 |
| Feb 24, 2025 | 3.01 | 3.04 | 2.85 | 2.93 | 2.93 | -2.75% | 16,329 |
| Feb 21, 2025 | 2.96 | 3.04 | 2.96 | 3.01 | 3.01 | 4.62% | 8,284 |
| Feb 20, 2025 | 2.95 | 3.00 | 2.88 | 2.88 | 2.88 | -1.71% | 2,752 |
| Feb 19, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 148 |
| Feb 18, 2025 | 2.95 | 3.02 | 2.92 | 2.93 | 2.93 | -2.01% | 5,898 |
| Feb 14, 2025 | 3.03 | 3.03 | 2.97 | 2.99 | 2.99 | -2.92% | 6,541 |
| Feb 13, 2025 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | 1.65% | 3,343 |
| Feb 12, 2025 | 3.05 | 3.10 | 3.03 | 3.03 | 3.03 | -1.62% | 8,025 |
| Feb 11, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | - | 358 |
| Feb 10, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 0.46% | 3,936 |
| Feb 7, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | -0.13% | 1,323 |
| Feb 6, 2025 | 3.10 | 3.11 | 3.07 | 3.07 | 3.07 | -0.97% | 3,191 |
| Feb 5, 2025 | 3.05 | 3.10 | 3.03 | 3.10 | 3.10 | 0.32% | 8,374 |
| Feb 4, 2025 | 3.14 | 3.14 | 3.08 | 3.09 | 3.09 | -1.90% | 2,233 |
| Feb 3, 2025 | 3.06 | 3.21 | 3.05 | 3.15 | 3.15 | 2.27% | 2,194 |
| Jan 31, 2025 | 3.16 | 3.16 | 3.03 | 3.08 | 3.08 | -0.65% | 9,770 |
| Jan 30, 2025 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | -0.64% | 1,539 |
| Jan 29, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 13,116 |
| Jan 28, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 2,109 |
| Jan 27, 2025 | 3.14 | 3.19 | 3.10 | 3.10 | 3.10 | -3.43% | 2,367 |
| Jan 24, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 197 |
| Jan 23, 2025 | 3.21 | 3.21 | 3.14 | 3.21 | 3.21 | 2.56% | 6,513 |
| Jan 22, 2025 | 3.21 | 3.26 | 3.13 | 3.13 | 3.13 | -2.19% | 8,039 |
| Jan 21, 2025 | 3.17 | 3.26 | 3.13 | 3.20 | 3.20 | -0.62% | 19,538 |
| Jan 17, 2025 | 3.13 | 3.22 | 3.10 | 3.22 | 3.22 | 3.87% | 12,909 |
| Jan 16, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.96% | 2,699 |
| Jan 15, 2025 | 3.04 | 3.14 | 3.03 | 3.13 | 3.13 | 2.62% | 9,325 |
| Jan 14, 2025 | 3.06 | 3.12 | 3.05 | 3.05 | 3.05 | -0.33% | 3,416 |
| Jan 13, 2025 | 3.10 | 3.19 | 3.04 | 3.06 | 3.06 | -2.86% | 24,611 |
| Jan 10, 2025 | 3.18 | 3.18 | 3.10 | 3.15 | 3.15 | -0.63% | 2,330 |
| Jan 8, 2025 | 3.18 | 3.18 | 3.05 | 3.17 | 3.17 | 0.32% | 5,435 |
| Jan 7, 2025 | 3.10 | 3.18 | 3.06 | 3.16 | 3.16 | 2.27% | 18,061 |
| Jan 6, 2025 | 3.11 | 3.16 | 3.05 | 3.09 | 3.09 | -0.32% | 13,893 |
| Jan 3, 2025 | 3.13 | 3.17 | 3.10 | 3.10 | 3.10 | -0.96% | 21,473 |
| Jan 2, 2025 | 3.19 | 3.20 | 3.12 | 3.13 | 3.13 | -1.88% | 4,957 |
| Dec 31, 2024 | 3.12 | 3.39 | 3.08 | 3.19 | 3.19 | 2.24% | 10,005 |
| Dec 30, 2024 | 3.27 | 3.34 | 3.05 | 3.12 | 3.12 | -2.19% | 48,123 |
| Dec 27, 2024 | 3.11 | 3.20 | 3.11 | 3.19 | 3.19 | 3.91% | 8,744 |
| Dec 26, 2024 | 3.21 | 3.31 | 3.07 | 3.07 | 3.07 | -4.36% | 13,877 |
| Dec 24, 2024 | 3.25 | 3.29 | 3.21 | 3.21 | 3.21 | -1.41% | 2,014 |
| Dec 23, 2024 | 3.22 | 3.31 | 3.22 | 3.26 | 3.26 | -1.93% | 2,301 |
| 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 |