American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
1.370
+0.020 (1.48%)
Jun 3, 2026, 4:00 PM EDT - Market closed
AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 59,328 |
| Apr 28, 2026 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | 0.76% | 62,604 |
| Apr 27, 2026 | 1.26 | 1.39 | 1.26 | 1.32 | 1.32 | -0.75% | 84,290 |
| Apr 24, 2026 | 1.34 | 1.36 | 1.26 | 1.33 | 1.33 | -0.37% | 89,857 |
| Apr 23, 2026 | 1.37 | 1.40 | 1.30 | 1.34 | 1.34 | -1.11% | 55,240 |
| Apr 22, 2026 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | -1.46% | 29,440 |
| Apr 21, 2026 | 1.42 | 1.42 | 1.28 | 1.37 | 1.37 | -2.84% | 159,454 |
| Apr 20, 2026 | 1.52 | 1.52 | 1.33 | 1.41 | 1.41 | -10.76% | 176,476 |
| Apr 17, 2026 | 1.68 | 1.75 | 1.51 | 1.58 | 1.58 | 5.33% | 981,852 |
| Apr 16, 2026 | 1.40 | 1.59 | 1.35 | 1.50 | 1.50 | 16.28% | 1,077,142 |
| Apr 15, 2026 | 1.29 | 1.31 | 1.25 | 1.29 | 1.29 | - | 589,542 |
| Apr 14, 2026 | 1.33 | 1.40 | 1.29 | 1.29 | 1.29 | -3.01% | 25,038 |
| Apr 13, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 8,876 |
| Apr 10, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 14,442 |
| Apr 9, 2026 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | - | 19,409 |
| Apr 8, 2026 | 1.37 | 1.40 | 1.33 | 1.33 | 1.33 | -3.62% | 15,254 |
| Apr 7, 2026 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 2.99% | 4,967 |
| Apr 6, 2026 | 1.33 | 1.37 | 1.31 | 1.34 | 1.34 | -0.74% | 33,913 |
| Apr 2, 2026 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | - | 13,325 |
| Apr 1, 2026 | 1.41 | 1.41 | 1.29 | 1.35 | 1.35 | -6.90% | 77,314 |
| Mar 31, 2026 | 1.71 | 1.71 | 1.34 | 1.45 | 1.45 | -19.89% | 172,526 |
| Mar 30, 2026 | 1.80 | 1.85 | 1.79 | 1.81 | 1.81 | -0.24% | 3,359 |
| Mar 27, 2026 | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | -3.49% | 12,684 |
| Mar 26, 2026 | 1.88 | 1.90 | 1.85 | 1.88 | 1.88 | -1.05% | 6,068 |
| Mar 25, 2026 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | - | 3,118 |
| Mar 24, 2026 | 1.96 | 2.01 | 1.90 | 1.90 | 1.90 | -4.04% | 15,207 |