American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
1.480
-0.010 (-0.67%)
Jul 13, 2026, 4:00 PM EDT - Market closed
AMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1.45 | 1.48 | 1.40 | 1.48 | 1.48 | -0.67% | 21,588 |
| Jul 10, 2026 | 1.52 | 1.52 | 1.43 | 1.49 | 1.49 | -1.65% | 47,436 |
| Jul 9, 2026 | 1.44 | 1.54 | 1.44 | 1.52 | 1.52 | 3.06% | 72,237 |
| Jul 8, 2026 | 1.45 | 1.48 | 1.41 | 1.47 | 1.47 | - | 96,529 |
| Jul 7, 2026 | 1.54 | 1.56 | 1.46 | 1.47 | 1.47 | -4.55% | 77,097 |
| Jul 6, 2026 | 1.50 | 1.57 | 1.45 | 1.54 | 1.54 | 3.36% | 44,270 |
| Jul 2, 2026 | 1.54 | 1.58 | 1.49 | 1.49 | 1.49 | -1.32% | 46,893 |
| Jul 1, 2026 | 1.56 | 1.59 | 1.48 | 1.51 | 1.51 | -4.43% | 51,361 |
| Jun 30, 2026 | 1.58 | 1.62 | 1.49 | 1.58 | 1.58 | -3.07% | 97,655 |
| Jun 29, 2026 | 1.60 | 1.65 | 1.54 | 1.63 | 1.63 | 1.24% | 118,299 |
| Jun 26, 2026 | 1.59 | 1.74 | 1.53 | 1.61 | 1.61 | 1.26% | 359,574 |
| Jun 25, 2026 | 1.52 | 1.59 | 1.48 | 1.59 | 1.59 | 12.77% | 815,073 |
| Jun 24, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -4.08% | 295,449 |
| Jun 23, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 3.52% | 111,661 |
| Jun 22, 2026 | 1.45 | 1.45 | 1.36 | 1.42 | 1.42 | -2.74% | 120,259 |
| Jun 18, 2026 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | 2.10% | 127,695 |
| Jun 17, 2026 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -1.38% | 58,423 |
| Jun 16, 2026 | 1.45 | 1.48 | 1.40 | 1.45 | 1.45 | 0.69% | 88,753 |
| Jun 15, 2026 | 1.44 | 1.49 | 1.44 | 1.44 | 1.44 | 1.41% | 69,544 |
| Jun 12, 2026 | 1.46 | 1.49 | 1.38 | 1.42 | 1.42 | -2.74% | 141,346 |
| Jun 11, 2026 | 1.42 | 1.47 | 1.37 | 1.46 | 1.46 | -0.68% | 92,010 |
| Jun 10, 2026 | 1.48 | 1.54 | 1.42 | 1.47 | 1.47 | -2.00% | 343,597 |
| Jun 9, 2026 | 1.35 | 1.53 | 1.33 | 1.50 | 1.50 | 15.38% | 672,826 |
| Jun 8, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 91,756 |
| Jun 5, 2026 | 1.35 | 1.36 | 1.28 | 1.33 | 1.33 | -3.62% | 119,402 |
| Jun 4, 2026 | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | 0.73% | 51,924 |
| Jun 3, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | 1.48% | 41,430 |
| Jun 2, 2026 | 1.46 | 1.47 | 1.35 | 1.35 | 1.35 | -6.90% | 138,470 |
| Jun 1, 2026 | 1.33 | 1.50 | 1.33 | 1.45 | 1.45 | -0.68% | 46,845 |
| May 29, 2026 | 1.60 | 1.60 | 1.39 | 1.46 | 1.46 | -10.98% | 70,559 |
| May 28, 2026 | 1.52 | 1.75 | 1.47 | 1.64 | 1.64 | 10.07% | 267,536 |
| May 27, 2026 | 1.34 | 1.52 | 1.33 | 1.49 | 1.49 | 10.37% | 93,617 |
| May 26, 2026 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | - | 63,317 |
| May 22, 2026 | 1.38 | 1.41 | 1.32 | 1.35 | 1.35 | - | 40,806 |
| May 21, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 22,779 |
| May 20, 2026 | 1.35 | 1.39 | 1.32 | 1.33 | 1.33 | -0.75% | 63,858 |
| May 19, 2026 | 1.39 | 1.46 | 1.34 | 1.34 | 1.34 | -4.29% | 35,085 |
| May 18, 2026 | 1.39 | 1.44 | 1.36 | 1.40 | 1.40 | -4.76% | 81,239 |
| May 15, 2026 | 1.52 | 1.57 | 1.45 | 1.47 | 1.47 | -6.96% | 114,008 |
| May 14, 2026 | 1.63 | 1.69 | 1.55 | 1.58 | 1.58 | -5.95% | 193,905 |
| May 13, 2026 | 1.73 | 1.76 | 1.68 | 1.68 | 1.68 | -2.89% | 118,367 |
| May 12, 2026 | 1.85 | 1.86 | 1.70 | 1.73 | 1.73 | -8.47% | 156,019 |
| May 11, 2026 | 2.06 | 2.10 | 1.77 | 1.89 | 1.89 | -6.90% | 418,946 |
| May 8, 2026 | 2.05 | 2.13 | 1.95 | 2.03 | 2.03 | 1.00% | 408,898 |
| May 7, 2026 | 1.90 | 2.06 | 1.86 | 2.01 | 2.01 | 11.05% | 612,732 |
| May 6, 2026 | 1.73 | 1.85 | 1.62 | 1.81 | 1.81 | 3.42% | 395,755 |
| May 5, 2026 | 1.83 | 1.86 | 1.65 | 1.75 | 1.75 | -4.88% | 214,090 |
| May 4, 2026 | 1.90 | 2.07 | 1.70 | 1.84 | 1.84 | 8.24% | 1,734,453 |
| May 1, 2026 | 1.62 | 1.76 | 1.57 | 1.70 | 1.70 | 17.24% | 1,155,213 |
| Apr 30, 2026 | 1.34 | 1.57 | 1.32 | 1.45 | 1.45 | 8.21% | 499,784 |