American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
2.110
-0.030 (-1.40%)
Feb 27, 2026, 4:00 PM EST - Market closed
AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.13 | 2.16 | 2.11 | 2.11 | 2.11 | -1.40% | 5,728 |
| Feb 26, 2026 | 2.14 | 2.17 | 2.14 | 2.14 | 2.14 | 0.47% | 10,532 |
| Feb 25, 2026 | 2.14 | 2.17 | 2.13 | 2.13 | 2.13 | -1.84% | 5,042 |
| Feb 24, 2026 | 2.16 | 2.17 | 2.11 | 2.17 | 2.17 | 3.33% | 2,164 |
| Feb 23, 2026 | 2.15 | 2.18 | 2.08 | 2.10 | 2.10 | -0.94% | 26,408 |
| Feb 20, 2026 | 2.13 | 2.20 | 2.12 | 2.12 | 2.12 | - | 12,673 |
| Feb 19, 2026 | 2.17 | 2.18 | 2.11 | 2.12 | 2.12 | -2.75% | 7,223 |
| Feb 18, 2026 | 2.18 | 2.23 | 2.16 | 2.18 | 2.18 | -0.91% | 1,190 |
| Feb 17, 2026 | 2.17 | 2.25 | 2.17 | 2.20 | 2.20 | -2.22% | 4,212 |
| Feb 13, 2026 | 2.28 | 2.31 | 2.24 | 2.25 | 2.25 | -0.88% | 5,986 |
| Feb 12, 2026 | 2.39 | 2.39 | 2.21 | 2.27 | 2.27 | -0.87% | 8,491 |
| Feb 11, 2026 | 2.20 | 2.32 | 2.20 | 2.29 | 2.29 | 4.09% | 12,640 |
| Feb 10, 2026 | 2.18 | 2.24 | 2.17 | 2.20 | 2.20 | 1.85% | 3,876 |
| Feb 9, 2026 | 2.17 | 2.22 | 2.15 | 2.16 | 2.16 | 0.47% | 23,496 |
| Feb 6, 2026 | 2.17 | 2.22 | 2.15 | 2.15 | 2.15 | -2.27% | 10,581 |
| Feb 5, 2026 | 2.15 | 2.21 | 2.15 | 2.20 | 2.20 | 0.92% | 31,626 |
| Feb 4, 2026 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 3.81% | 8,932 |
| Feb 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.41% | 809 |
| Feb 2, 2026 | 2.16 | 2.16 | 2.10 | 2.13 | 2.13 | 0.47% | 1,966 |
| Jan 30, 2026 | 2.12 | 2.16 | 2.09 | 2.12 | 2.12 | 0.47% | 28,312 |
| Jan 29, 2026 | 2.11 | 2.14 | 2.10 | 2.11 | 2.11 | -1.40% | 2,821 |
| Jan 28, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 1.90% | 3,799 |
| Jan 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 4,520 |
| Jan 26, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | - | 10,094 |
| Jan 23, 2026 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | - | 6,426 |
| Jan 22, 2026 | 2.10 | 2.13 | 2.10 | 2.10 | 2.10 | 0.96% | 12,480 |
| Jan 21, 2026 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | -0.95% | 3,814 |
| Jan 20, 2026 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | -2.33% | 2,048 |
| Jan 16, 2026 | 2.19 | 2.19 | 2.12 | 2.15 | 2.15 | - | 4,443 |
| Jan 15, 2026 | 2.20 | 2.20 | 2.12 | 2.15 | 2.15 | 0.94% | 6,261 |
| Jan 14, 2026 | 2.13 | 2.13 | 2.12 | 2.13 | 2.13 | - | 2,724 |
| Jan 13, 2026 | 2.16 | 2.20 | 2.07 | 2.13 | 2.13 | -1.39% | 14,781 |
| Jan 12, 2026 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | -0.74% | 9,714 |
| Jan 9, 2026 | 2.17 | 2.18 | 2.14 | 2.18 | 2.18 | 0.28% | 8,310 |
| Jan 8, 2026 | 2.13 | 2.17 | 2.13 | 2.17 | 2.17 | 0.93% | 15,850 |
| Jan 7, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | - | 4,819 |
| Jan 6, 2026 | 2.13 | 2.16 | 2.13 | 2.15 | 2.15 | -1.38% | 8,100 |
| Jan 5, 2026 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 3.66% | 7,344 |
| Jan 2, 2026 | 2.11 | 2.12 | 2.10 | 2.10 | 2.10 | -0.33% | 1,495 |
| Dec 31, 2025 | 2.12 | 2.13 | 2.08 | 2.11 | 2.11 | - | 5,890 |
| Dec 30, 2025 | 2.10 | 2.13 | 2.10 | 2.11 | 2.11 | -0.47% | 6,863 |
| Dec 29, 2025 | 2.14 | 2.14 | 2.06 | 2.12 | 2.12 | -0.93% | 10,052 |
| Dec 26, 2025 | 2.09 | 2.14 | 2.08 | 2.14 | 2.14 | 1.90% | 18,498 |
| Dec 24, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 1.94% | 3,367 |
| Dec 23, 2025 | 2.07 | 2.12 | 2.06 | 2.06 | 2.06 | -2.83% | 6,410 |
| Dec 22, 2025 | 2.08 | 2.12 | 2.06 | 2.12 | 2.12 | 1.92% | 8,705 |
| Dec 19, 2025 | 2.09 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 14,239 |
| Dec 18, 2025 | 2.10 | 2.15 | 2.08 | 2.10 | 2.10 | -0.47% | 13,476 |
| Dec 17, 2025 | 2.11 | 2.15 | 2.09 | 2.11 | 2.11 | -0.94% | 12,497 |
| Dec 16, 2025 | 2.10 | 2.18 | 2.10 | 2.13 | 2.13 | -0.47% | 32,247 |