American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
2.440
-0.085 (-3.37%)
At close: Oct 8, 2025, 4:00 PM EDT
2.480
+0.040 (1.64%)
After-hours: Oct 8, 2025, 6:55 PM EDT
AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.51 | 2.53 | 2.44 | 2.45 | - | -2.97% | 25,948 |
| Oct 7, 2025 | 2.57 | 2.58 | 2.45 | 2.53 | 2.53 | -1.75% | 25,946 |
| Oct 6, 2025 | 2.54 | 2.57 | 2.52 | 2.57 | 2.57 | 1.98% | 39,172 |
| Oct 3, 2025 | 2.48 | 2.59 | 2.43 | 2.52 | 2.52 | 2.86% | 92,009 |
| Oct 2, 2025 | 2.54 | 2.59 | 2.41 | 2.45 | 2.45 | -1.21% | 73,499 |
| Oct 1, 2025 | 2.81 | 2.81 | 2.48 | 2.48 | 2.48 | -11.43% | 351,670 |
| Sep 30, 2025 | 2.98 | 2.98 | 2.77 | 2.80 | 2.80 | -5.41% | 87,015 |
| Sep 29, 2025 | 2.98 | 3.10 | 2.90 | 2.96 | 2.96 | 2.07% | 112,397 |
| Sep 26, 2025 | 3.08 | 3.08 | 2.82 | 2.90 | 2.90 | -4.61% | 110,665 |
| Sep 25, 2025 | 2.75 | 3.11 | 2.68 | 3.04 | 3.04 | 19.22% | 588,094 |
| Sep 24, 2025 | 2.44 | 2.57 | 2.42 | 2.55 | 2.55 | 4.51% | 457,872 |
| Sep 23, 2025 | 2.44 | 2.47 | 2.41 | 2.44 | 2.44 | -0.41% | 2,424 |
| Sep 22, 2025 | 2.54 | 2.54 | 2.43 | 2.45 | 2.45 | -3.16% | 4,057 |
| Sep 19, 2025 | 2.55 | 2.56 | 2.40 | 2.53 | 2.53 | 1.61% | 25,846 |
| Sep 18, 2025 | 2.50 | 2.50 | 2.43 | 2.49 | 2.49 | 3.32% | 6,275 |
| Sep 17, 2025 | 2.43 | 2.57 | 2.40 | 2.41 | 2.41 | 0.37% | 13,558 |
| Sep 16, 2025 | 2.39 | 2.48 | 2.39 | 2.40 | 2.40 | -0.62% | 5,812 |
| Sep 15, 2025 | 2.51 | 2.51 | 2.41 | 2.42 | 2.42 | -2.97% | 6,341 |
| Sep 12, 2025 | 2.40 | 2.49 | 2.39 | 2.49 | 2.49 | 3.75% | 6,877 |
| Sep 11, 2025 | 2.44 | 2.55 | 2.40 | 2.40 | 2.40 | -0.83% | 5,005 |
| Sep 10, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | -2.18% | 2,323 |
| Sep 9, 2025 | 2.50 | 2.50 | 2.46 | 2.47 | 2.47 | -1.04% | 1,861 |
| Sep 8, 2025 | 2.51 | 2.59 | 2.50 | 2.50 | 2.50 | -0.40% | 4,158 |
| Sep 5, 2025 | 2.51 | 2.52 | 2.51 | 2.51 | 2.51 | -1.57% | 1,544 |
| Sep 4, 2025 | 2.51 | 2.55 | 2.51 | 2.55 | 2.55 | 1.59% | 4,006 |
| Sep 3, 2025 | 2.48 | 2.53 | 2.47 | 2.51 | 2.51 | 1.50% | 3,210 |
| Sep 2, 2025 | 2.45 | 2.47 | 2.45 | 2.47 | 2.47 | 0.12% | 3,226 |
| Aug 29, 2025 | 2.51 | 2.51 | 2.47 | 2.47 | 2.47 | 0.41% | 568 |
| Aug 28, 2025 | 2.50 | 2.55 | 2.46 | 2.46 | 2.46 | - | 6,081 |
| Aug 27, 2025 | 2.45 | 2.52 | 2.45 | 2.46 | 2.46 | -0.81% | 4,965 |
| Aug 26, 2025 | 2.45 | 2.48 | 2.45 | 2.48 | 2.48 | 0.61% | 3,454 |
| Aug 25, 2025 | 2.48 | 2.53 | 2.41 | 2.47 | 2.47 | 1.02% | 5,329 |
| Aug 22, 2025 | 2.44 | 2.45 | 2.44 | 2.44 | 2.44 | 1.67% | 3,179 |
| Aug 21, 2025 | 2.43 | 2.43 | 2.40 | 2.40 | 2.40 | -2.44% | 2,611 |
| Aug 20, 2025 | 2.47 | 2.47 | 2.43 | 2.46 | 2.46 | 2.50% | 2,216 |
| Aug 19, 2025 | 2.53 | 2.55 | 2.40 | 2.40 | 2.40 | -4.00% | 2,505 |
| Aug 18, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -4.58% | 2,218 |
| Aug 15, 2025 | 2.49 | 2.63 | 2.49 | 2.62 | 2.62 | 1.35% | 5,044 |
| Aug 14, 2025 | 2.53 | 2.68 | 2.53 | 2.59 | 2.59 | 0.19% | 2,517 |
| Aug 13, 2025 | 2.71 | 2.71 | 2.50 | 2.58 | 2.58 | 0.47% | 20,763 |
| Aug 12, 2025 | 2.55 | 2.59 | 2.54 | 2.57 | 2.57 | 3.55% | 2,761 |
| Aug 11, 2025 | 2.44 | 2.48 | 2.42 | 2.48 | 2.48 | -2.44% | 2,188 |
| Aug 8, 2025 | 2.40 | 2.54 | 2.40 | 2.54 | 2.54 | 2.50% | 831 |
| Aug 7, 2025 | 2.45 | 2.48 | 2.40 | 2.48 | 2.48 | - | 5,165 |
| Aug 6, 2025 | 2.57 | 2.57 | 2.48 | 2.48 | 2.48 | -0.40% | 1,635 |
| Aug 5, 2025 | 2.55 | 2.55 | 2.49 | 2.49 | 2.49 | - | 1,321 |
| Aug 4, 2025 | 2.53 | 2.53 | 2.49 | 2.49 | 2.49 | -0.40% | 2,017 |
| Aug 1, 2025 | 2.62 | 2.62 | 2.46 | 2.50 | 2.50 | -0.79% | 9,357 |
| Jul 31, 2025 | 2.65 | 2.65 | 2.52 | 2.52 | 2.52 | -4.80% | 5,021 |
| Jul 30, 2025 | 2.56 | 2.65 | 2.56 | 2.65 | 2.65 | -0.11% | 2,631 |