American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
3.060
+0.047 (1.56%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | 1.30% | 734 |
| Jul 30, 2024 | 3.17 | 3.17 | 3.03 | 3.07 | 3.07 | 1.32% | 13,802 |
| Jul 29, 2024 | 3.19 | 3.19 | 3.02 | 3.03 | 3.03 | -4.42% | 7,769 |
| Jul 26, 2024 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | -0.94% | 8,830 |
| Jul 25, 2024 | 3.23 | 3.25 | 3.17 | 3.20 | 3.20 | -2.44% | 7,996 |
| Jul 24, 2024 | 3.20 | 3.30 | 3.20 | 3.28 | 3.28 | -0.27% | 2,600 |
| Jul 23, 2024 | 3.27 | 3.29 | 3.20 | 3.29 | 3.29 | 1.20% | 1,234 |
| Jul 22, 2024 | 3.24 | 3.25 | 3.17 | 3.25 | 3.25 | 2.20% | 7,419 |
| Jul 19, 2024 | 3.17 | 3.25 | 3.17 | 3.18 | 3.18 | - | 760 |
| Jul 18, 2024 | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | -2.15% | 811 |
| Jul 17, 2024 | 3.20 | 3.25 | 3.17 | 3.25 | 3.25 | 1.56% | 3,482 |
| Jul 16, 2024 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | -1.54% | 316 |
| Jul 15, 2024 | 3.27 | 3.30 | 3.25 | 3.25 | 3.25 | -0.61% | 9,655 |
| Jul 12, 2024 | 3.21 | 3.27 | 3.21 | 3.27 | 3.27 | 1.87% | 4,962 |
| Jul 11, 2024 | 3.20 | 3.25 | 3.20 | 3.21 | 3.21 | 0.31% | 3,747 |
| Jul 10, 2024 | 3.21 | 3.25 | 3.20 | 3.20 | 3.20 | -0.62% | 1,717 |
| Jul 9, 2024 | 3.17 | 3.24 | 3.00 | 3.22 | 3.22 | 1.26% | 5,157 |
| Jul 8, 2024 | 3.01 | 3.18 | 3.01 | 3.18 | 3.18 | 1.92% | 9,268 |
| Jul 5, 2024 | 3.14 | 3.18 | 3.06 | 3.12 | 3.12 | -0.32% | 10,472 |
| Jul 3, 2024 | 3.20 | 3.20 | 3.13 | 3.13 | 3.13 | - | 1,576 |
| Jul 2, 2024 | 3.25 | 3.25 | 3.13 | 3.13 | 3.13 | -2.34% | 1,526 |
| Jul 1, 2024 | 3.14 | 3.25 | 3.14 | 3.21 | 3.21 | 0.31% | 2,745 |
| Jun 28, 2024 | 3.18 | 3.20 | 3.17 | 3.20 | 3.20 | -1.14% | 1,548 |
| Jun 27, 2024 | 3.30 | 3.30 | 3.22 | 3.23 | 3.23 | -1.10% | 2,524 |
| Jun 26, 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.67% | 1,854 |
| Jun 25, 2024 | 3.21 | 3.30 | 3.17 | 3.29 | 3.29 | 3.79% | 10,170 |
| Jun 24, 2024 | 3.28 | 3.28 | 3.17 | 3.17 | 3.17 | -3.94% | 896 |
| Jun 21, 2024 | 3.14 | 3.30 | 3.13 | 3.30 | 3.30 | 3.12% | 21,411 |
| Jun 20, 2024 | 3.25 | 3.25 | 3.13 | 3.20 | 3.20 | - | 8,084 |
| Jun 18, 2024 | 3.18 | 3.25 | 3.18 | 3.20 | 3.20 | -1.23% | 6,827 |
| Jun 17, 2024 | 3.25 | 3.25 | 3.16 | 3.24 | 3.24 | 2.53% | 3,139 |
| Jun 14, 2024 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -3.36% | 1,216 |
| Jun 13, 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 445 |
| Jun 12, 2024 | 3.12 | 3.27 | 3.12 | 3.27 | 3.27 | 2.19% | 11,742 |
| Jun 11, 2024 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 1.91% | 5,077 |
| Jun 10, 2024 | 3.13 | 3.20 | 3.13 | 3.14 | 3.14 | -1.57% | 4,340 |
| Jun 7, 2024 | 3.17 | 3.19 | 3.16 | 3.19 | 3.19 | -1.33% | 6,564 |
| Jun 6, 2024 | 3.22 | 3.23 | 3.19 | 3.23 | 3.23 | 0.40% | 2,596 |
| Jun 5, 2024 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -2.13% | 2,279 |
| Jun 4, 2024 | 3.30 | 3.30 | 3.23 | 3.29 | 3.29 | -0.30% | 5,102 |
| Jun 3, 2024 | 3.32 | 3.32 | 3.22 | 3.30 | 3.30 | -0.30% | 12,742 |
| May 31, 2024 | 3.34 | 3.35 | 3.31 | 3.31 | 3.31 | -0.60% | 22,544 |
| May 30, 2024 | 3.30 | 3.41 | 3.30 | 3.33 | 3.33 | 0.91% | 1,979 |
| May 29, 2024 | 3.35 | 3.41 | 3.30 | 3.30 | 3.30 | -1.73% | 6,098 |
| May 28, 2024 | 3.37 | 3.48 | 3.36 | 3.36 | 3.36 | 1.14% | 12,344 |
| May 24, 2024 | 3.48 | 3.48 | 3.32 | 3.32 | 3.32 | -2.35% | 12,343 |
| May 23, 2024 | 3.48 | 3.49 | 3.40 | 3.40 | 3.40 | 0.29% | 10,058 |
| May 22, 2024 | 3.36 | 3.39 | 3.32 | 3.39 | 3.39 | -0.29% | 8,754 |
| May 21, 2024 | 3.41 | 3.46 | 3.37 | 3.40 | 3.40 | - | 13,783 |
| May 20, 2024 | 3.46 | 3.49 | 3.30 | 3.40 | 3.40 | -0.58% | 11,744 |
| May 17, 2024 | 3.33 | 3.49 | 3.33 | 3.42 | 3.42 | 2.70% | 6,523 |
| May 16, 2024 | 3.45 | 3.50 | 3.33 | 3.33 | 3.33 | -2.92% | 5,946 |
| May 15, 2024 | 3.28 | 3.69 | 3.28 | 3.43 | 3.43 | -2.56% | 44,316 |
| May 14, 2024 | 3.53 | 3.55 | 3.45 | 3.52 | 3.52 | 0.86% | 26,651 |
| May 13, 2024 | 3.40 | 3.53 | 3.31 | 3.49 | 3.49 | 4.02% | 38,535 |
| May 10, 2024 | 3.15 | 3.46 | 3.14 | 3.36 | 3.36 | 6.85% | 82,389 |
| May 9, 2024 | 3.15 | 3.21 | 3.00 | 3.14 | 3.14 | 2.95% | 32,384 |
| May 8, 2024 | 2.99 | 3.13 | 2.99 | 3.05 | 3.05 | -1.29% | 11,742 |
| May 7, 2024 | 3.02 | 3.23 | 3.02 | 3.09 | 3.09 | 0.98% | 6,630 |
| May 6, 2024 | 2.97 | 3.18 | 2.97 | 3.06 | 3.06 | 3.03% | 13,406 |