American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
3.020
+0.020 (0.67%)
At close: Nov 20, 2024, 4:00 PM
3.010
-0.010 (-0.33%)
After-hours: Nov 20, 2024, 7:05 PM EST

AMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.003.032.983.023.020.67%9,990
Nov 19, 20243.013.052.973.003.00-0.33%24,570
Nov 18, 20243.043.122.983.013.01-1.15%54,463
Nov 15, 20243.093.133.003.053.05-1.46%45,464
Nov 14, 20243.003.102.943.093.098.42%48,383
Nov 13, 20242.983.102.852.852.85-11.21%175,605
Nov 12, 20243.193.243.143.213.211.90%23,000
Nov 11, 20243.203.203.123.153.15-2.48%18,278
Nov 8, 20243.113.243.113.233.232.54%5,976
Nov 7, 20243.203.223.123.153.15-2.48%8,937
Nov 6, 20243.143.253.003.233.233.53%22,749
Nov 5, 20243.123.173.083.123.12-0.32%8,036
Nov 4, 20243.093.193.073.133.131.62%6,349
Nov 1, 20243.143.193.083.083.08-1.91%12,796
Oct 31, 20243.093.183.093.143.14-0.32%12,505
Oct 30, 20243.173.203.083.153.15-0.63%12,225
Oct 29, 20243.193.233.133.173.17-0.31%4,660
Oct 28, 20243.073.263.053.183.18-1.40%8,120
Oct 25, 20243.143.253.143.233.232.06%13,106
Oct 24, 20243.283.283.163.163.16-2.47%13,403
Oct 23, 20243.293.363.173.243.24-0.58%18,150
Oct 22, 20243.213.273.203.263.260.90%8,393
Oct 21, 20243.223.293.193.233.230.16%13,074
Oct 18, 20243.183.243.183.233.23-0.15%6,459
Oct 17, 20243.193.243.163.233.230.31%6,421
Oct 16, 20243.163.253.163.223.221.58%5,949
Oct 15, 20243.183.253.163.173.17-0.63%7,755
Oct 14, 20243.213.253.183.193.190.22%4,313
Oct 11, 20243.223.233.173.183.18-1.61%7,423
Oct 10, 20243.183.243.153.243.240.47%12,266
Oct 9, 20243.183.303.183.223.220.94%10,265
Oct 8, 20243.183.243.183.193.19-1.54%11,024
Oct 7, 20243.183.243.133.243.243.18%7,151
Oct 4, 20243.163.503.013.143.14-1.88%199,802
Oct 3, 20243.183.243.063.203.202.24%33,021
Oct 2, 20243.093.133.083.133.132.29%15,874
Oct 1, 20243.023.073.023.063.060.33%23,601
Sep 30, 20243.093.093.013.053.05-0.33%11,601
Sep 27, 20243.053.093.053.063.06-15,920
Sep 26, 20243.043.103.033.063.061.56%8,683
Sep 25, 20243.023.063.013.013.01-0.56%9,757
Sep 24, 20243.023.083.023.033.03-0.66%10,604
Sep 23, 20243.073.073.023.053.05-1.29%26,879
Sep 20, 20243.043.102.993.093.091.98%31,677
Sep 19, 20242.973.082.973.033.03-0.33%15,514
Sep 18, 20243.033.072.963.043.04-30,700
Sep 17, 20243.013.063.013.043.04-49,137
Sep 16, 20243.003.092.993.043.040.60%35,455
Sep 13, 20243.093.103.013.023.02-0.59%58,919
Sep 12, 20243.093.093.013.043.040.33%31,815
Sep 11, 20243.033.102.973.033.03-1.30%40,254
Sep 10, 20243.003.072.973.073.071.99%16,487
Sep 9, 20243.053.073.003.013.01-1.63%45,677
Sep 6, 20243.063.073.023.063.06-0.97%16,787
Sep 5, 20243.073.103.063.093.09-0.64%29,074
Sep 4, 20243.103.123.053.113.110.97%21,562
Sep 3, 20243.113.133.053.083.08-1.28%41,445
Aug 30, 20243.043.193.043.123.120.65%73,862
Aug 29, 20243.013.113.013.103.102.65%78,549
Aug 28, 20243.053.082.993.023.02-1.31%152,280
Aug 27, 20243.083.103.053.063.06-1.61%48,552
Aug 26, 20243.143.273.023.113.11-1.27%199,547
Aug 23, 20243.633.653.063.153.15-12.50%567,313
Aug 22, 20244.004.603.133.603.6018.42%5,846,281
Aug 21, 20243.053.073.003.043.041.67%7,645
Aug 20, 20242.953.002.912.992.993.10%8,166
Aug 19, 20242.862.912.802.902.902.11%92,524
Aug 16, 20242.902.952.822.842.84-5.65%61,286
Aug 15, 20242.913.092.913.013.01-3.22%16,933
Aug 14, 20243.023.133.023.113.112.27%31,783
Aug 13, 20243.053.072.953.043.041.20%4,152
Aug 12, 20242.963.082.963.013.01-0.43%2,529
Aug 9, 20242.983.082.983.023.020.27%5,704
Aug 8, 20242.983.082.983.013.011.55%4,985
Aug 7, 20242.962.992.932.962.96-3.45%3,092
Aug 6, 20242.993.072.933.073.075.14%9,657
Aug 5, 20242.973.072.842.922.92-5.19%10,993
Aug 2, 20243.093.173.073.083.08-1.25%1,358
Aug 1, 20243.123.193.053.123.120.29%8,535
Jul 31, 20243.093.113.093.113.111.30%734
Jul 30, 20243.173.173.033.073.071.32%13,802
Jul 29, 20243.193.193.023.033.03-4.42%7,769
Jul 26, 20243.233.233.173.173.17-0.94%8,830
Jul 25, 20243.233.253.173.203.20-2.44%7,996
Jul 24, 20243.203.303.203.283.28-0.27%2,600
Jul 23, 20243.273.293.203.293.291.20%1,234
Jul 22, 20243.243.253.173.253.252.20%7,419
Jul 19, 20243.173.253.173.183.18-760
Jul 18, 20243.253.253.183.183.18-2.15%811
Jul 17, 20243.203.253.173.253.251.56%3,482
Jul 16, 20243.293.293.203.203.20-1.54%316
Jul 15, 20243.273.303.253.253.25-0.61%9,655
Jul 12, 20243.213.273.213.273.271.87%4,962
Jul 11, 20243.203.253.203.213.210.31%3,747
Jul 10, 20243.213.253.203.203.20-0.62%1,717
Jul 9, 20243.173.243.003.223.221.26%5,157
Jul 8, 20243.013.183.013.183.181.92%9,268
Jul 5, 20243.143.183.063.123.12-0.32%10,472
Jul 3, 20243.203.203.133.133.13-1,576
Jul 2, 20243.253.253.133.133.13-2.34%1,526