American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
2.145
-0.035 (-1.61%)
Jan 6, 2026, 3:05 PM EST - Market open
AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 2.13 | 2.16 | 2.13 | 2.16 | - | -0.92% | 6,296 |
| Jan 5, 2026 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 3.66% | 7,334 |
| 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% | 18,438 |
| 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% | 6,163 |
| Dec 22, 2025 | 2.08 | 2.12 | 2.06 | 2.12 | 2.12 | 1.92% | 8,699 |
| 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 |
| Dec 15, 2025 | 2.13 | 2.16 | 2.10 | 2.14 | 2.14 | -0.47% | 5,142 |
| Dec 12, 2025 | 2.10 | 2.16 | 2.10 | 2.15 | 2.15 | 2.87% | 21,793 |
| Dec 11, 2025 | 2.07 | 2.10 | 2.05 | 2.09 | 2.09 | - | 10,076 |
| Dec 10, 2025 | 2.08 | 2.12 | 2.05 | 2.09 | 2.09 | 1.95% | 3,790 |
| Dec 9, 2025 | 2.03 | 2.08 | 2.03 | 2.05 | 2.05 | 0.49% | 7,935 |
| Dec 8, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -1.45% | 10,329 |
| Dec 5, 2025 | 2.06 | 2.10 | 2.04 | 2.07 | 2.07 | - | 9,141 |
| Dec 4, 2025 | 2.22 | 2.22 | 2.06 | 2.07 | 2.07 | -1.43% | 10,471 |
| Dec 3, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.45% | 11,455 |
| Dec 2, 2025 | 2.07 | 2.10 | 2.07 | 2.07 | 2.07 | - | 5,385 |
| Dec 1, 2025 | 2.13 | 2.13 | 2.06 | 2.07 | 2.07 | -3.27% | 20,223 |
| Nov 28, 2025 | 2.10 | 2.14 | 2.08 | 2.14 | 2.14 | 1.42% | 8,533 |
| Nov 26, 2025 | 2.15 | 2.16 | 2.11 | 2.11 | 2.11 | -2.76% | 7,345 |
| Nov 25, 2025 | 2.09 | 2.18 | 2.08 | 2.17 | 2.17 | 4.83% | 13,650 |
| Nov 24, 2025 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | - | 1,910 |
| Nov 21, 2025 | 2.07 | 2.09 | 2.07 | 2.07 | 2.07 | - | 7,484 |
| 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 |