American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
2.960
+0.160 (5.71%)
At close: Apr 3, 2025, 4:00 PM
2.970
+0.010 (0.34%)
After-hours: Apr 3, 2025, 7:54 PM EST
AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 2.75 | 2.96 | 2.75 | 2.96 | 2.96 | 5.71% | 8,793 |
| Apr 2, 2025 | 2.81 | 2.88 | 2.77 | 2.80 | 2.80 | -1.75% | 1,934 |
| Apr 1, 2025 | 2.90 | 2.90 | 2.81 | 2.85 | 2.85 | 2.52% | 3,419 |
| Mar 31, 2025 | 2.77 | 2.84 | 2.76 | 2.78 | 2.78 | -1.07% | 4,150 |
| Mar 28, 2025 | 2.76 | 2.85 | 2.76 | 2.81 | 2.81 | -1.75% | 3,404 |
| Mar 27, 2025 | 2.77 | 2.86 | 2.76 | 2.86 | 2.86 | 3.06% | 6,400 |
| Mar 26, 2025 | 2.89 | 2.89 | 2.75 | 2.78 | 2.78 | -1.60% | 4,961 |
| Mar 25, 2025 | 2.86 | 2.90 | 2.81 | 2.82 | 2.82 | -2.08% | 3,601 |
| Mar 24, 2025 | 2.77 | 2.88 | 2.77 | 2.88 | 2.88 | 2.86% | 14,887 |
| Mar 21, 2025 | 2.75 | 2.81 | 2.75 | 2.80 | 2.80 | 0.50% | 7,947 |
| Mar 20, 2025 | 2.80 | 2.80 | 2.78 | 2.79 | 2.79 | -0.50% | 3,326 |
| Mar 19, 2025 | 2.80 | 2.82 | 2.78 | 2.80 | 2.80 | -1.75% | 4,482 |
| Mar 18, 2025 | 2.83 | 2.88 | 2.77 | 2.85 | 2.85 | 0.71% | 3,275 |
| Mar 17, 2025 | 2.81 | 2.83 | 2.81 | 2.83 | 2.83 | 0.71% | 2,504 |
| Mar 14, 2025 | 2.82 | 2.90 | 2.74 | 2.81 | 2.81 | -1.06% | 5,008 |
| Mar 13, 2025 | 2.90 | 2.90 | 2.73 | 2.84 | 2.84 | 2.53% | 22,331 |
| Mar 12, 2025 | 2.67 | 2.81 | 2.64 | 2.77 | 2.77 | 2.21% | 17,335 |
| Mar 11, 2025 | 2.75 | 2.77 | 2.71 | 2.71 | 2.71 | -0.37% | 16,050 |
| Mar 10, 2025 | 2.71 | 2.72 | 2.68 | 2.72 | 2.72 | -1.02% | 33,101 |
| Mar 7, 2025 | 2.77 | 2.77 | 2.68 | 2.75 | 2.75 | -0.43% | 9,420 |
| Mar 6, 2025 | 2.80 | 2.80 | 2.70 | 2.76 | 2.76 | - | 349,329 |
| Mar 5, 2025 | 2.81 | 2.83 | 2.76 | 2.76 | 2.76 | -1.08% | 37,734 |
| Mar 4, 2025 | 2.84 | 2.94 | 2.76 | 2.79 | 2.79 | -1.76% | 23,344 |
| Mar 3, 2025 | 2.95 | 2.95 | 2.84 | 2.84 | 2.84 | -3.07% | 15,922 |
| Feb 28, 2025 | 2.89 | 2.95 | 2.86 | 2.93 | 2.93 | 0.51% | 8,054 |
| Feb 27, 2025 | 2.95 | 2.95 | 2.89 | 2.92 | 2.92 | -1.52% | 6,191 |
| Feb 26, 2025 | 2.97 | 2.97 | 2.91 | 2.96 | 2.96 | -0.34% | 3,606 |
| Feb 25, 2025 | 2.93 | 2.97 | 2.88 | 2.97 | 2.97 | 1.37% | 4,825 |
| Feb 24, 2025 | 3.01 | 3.04 | 2.85 | 2.93 | 2.93 | -2.75% | 16,329 |
| Feb 21, 2025 | 2.96 | 3.04 | 2.96 | 3.01 | 3.01 | 4.62% | 8,284 |
| Feb 20, 2025 | 2.95 | 3.00 | 2.88 | 2.88 | 2.88 | -1.71% | 2,752 |
| Feb 19, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 148 |
| Feb 18, 2025 | 2.95 | 3.02 | 2.92 | 2.93 | 2.93 | -2.01% | 5,898 |
| Feb 14, 2025 | 3.03 | 3.03 | 2.97 | 2.99 | 2.99 | -2.92% | 6,541 |
| Feb 13, 2025 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | 1.65% | 3,343 |
| Feb 12, 2025 | 3.05 | 3.10 | 3.03 | 3.03 | 3.03 | -1.62% | 8,025 |
| Feb 11, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | - | 358 |
| Feb 10, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 0.46% | 3,936 |
| Feb 7, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | -0.13% | 1,323 |
| Feb 6, 2025 | 3.10 | 3.11 | 3.07 | 3.07 | 3.07 | -0.97% | 3,191 |
| Feb 5, 2025 | 3.05 | 3.10 | 3.03 | 3.10 | 3.10 | 0.32% | 8,374 |
| Feb 4, 2025 | 3.14 | 3.14 | 3.08 | 3.09 | 3.09 | -1.90% | 2,233 |
| Feb 3, 2025 | 3.06 | 3.21 | 3.05 | 3.15 | 3.15 | 2.27% | 2,194 |
| Jan 31, 2025 | 3.16 | 3.16 | 3.03 | 3.08 | 3.08 | -0.65% | 9,770 |
| Jan 30, 2025 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | -0.64% | 1,539 |
| Jan 29, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 13,116 |
| Jan 28, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 2,109 |
| Jan 27, 2025 | 3.14 | 3.19 | 3.10 | 3.10 | 3.10 | -3.43% | 2,367 |
| Jan 24, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 197 |
| Jan 23, 2025 | 3.21 | 3.21 | 3.14 | 3.21 | 3.21 | 2.56% | 6,513 |