American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
1.260
-0.010 (-0.79%)
Oct 15, 2026, 4:00 PM EDT - Market closed
AMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 2,639 |
| Oct 14, 2026 | 1.25 | 1.27 | 1.21 | 1.27 | 1.27 | - | 18,997 |
| Oct 13, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 4,392 |
| Oct 12, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -3.79% | 9,090 |
| Oct 9, 2026 | 1.31 | 1.32 | 1.27 | 1.32 | 1.32 | -0.75% | 21,044 |
| Oct 8, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -1.48% | 3,660 |
| Oct 7, 2026 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | -2.17% | 17,410 |
| Oct 6, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 2.22% | 4,812 |
| Oct 5, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -4.26% | 12,290 |
| Oct 2, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 3,641 |
| Oct 1, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 5,688 |
| Sep 30, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -1.39% | 16,286 |
| Sep 29, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 1,248 |
| Sep 28, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 7,736 |
| Sep 25, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | 13,246 |
| Sep 24, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | 0.69% | 10,076 |
| Sep 23, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 6,419 |
| Sep 22, 2026 | 1.45 | 1.47 | 1.42 | 1.47 | 1.47 | 1.38% | 2,439 |
| Sep 21, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | 2.11% | 1,862 |
| Sep 18, 2026 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -2.07% | 15,232 |
| Sep 17, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 2.11% | 4,442 |
| Sep 16, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | - | 4,271 |
| Sep 15, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 12,231 |
| Sep 14, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -1.66% | 6,028 |
| Sep 11, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.47 | 0.31% | 6,872 |
| Sep 10, 2026 | 1.47 | 1.47 | 1.42 | 1.47 | 1.47 | -1.34% | 32,498 |
| Sep 9, 2026 | 1.42 | 1.54 | 1.42 | 1.49 | 1.49 | 4.93% | 9,512 |
| Sep 8, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 5,187 |
| Sep 4, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -2.05% | 15,140 |
| Sep 3, 2026 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 10,106 |
| Sep 2, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -1.63% | 2,559 |
| Sep 1, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.66% | 3,264 |
| Aug 31, 2026 | 1.44 | 1.51 | 1.44 | 1.44 | 1.44 | -2.04% | 4,562 |
| Aug 28, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 2,888 |
| Aug 27, 2026 | 1.43 | 1.49 | 1.43 | 1.46 | 1.46 | -3.31% | 4,234 |
| Aug 26, 2026 | 1.46 | 1.51 | 1.45 | 1.51 | 1.51 | 2.72% | 3,842 |
| Aug 25, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.80% | 951 |
| Aug 24, 2026 | 1.51 | 1.53 | 1.43 | 1.43 | 1.43 | -5.30% | 4,823 |
| Aug 21, 2026 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -0.10% | 4,444 |
| Aug 20, 2026 | 1.52 | 1.52 | 1.44 | 1.51 | 1.51 | -1.21% | 26,374 |
| Aug 19, 2026 | 1.51 | 1.54 | 1.47 | 1.53 | 1.53 | 1.32% | 25,500 |
| Aug 18, 2026 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | -2.58% | 18,615 |
| Aug 17, 2026 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | 3.33% | 12,766 |
| Aug 14, 2026 | 1.60 | 1.60 | 1.49 | 1.50 | 1.50 | -6.25% | 26,604 |
| Aug 13, 2026 | 1.58 | 1.63 | 1.47 | 1.60 | 1.60 | 3.90% | 63,439 |
| Aug 12, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 19,263 |
| Aug 11, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | - | 12,508 |
| Aug 10, 2026 | 1.53 | 1.55 | 1.48 | 1.53 | 1.53 | 2.68% | 8,633 |
| Aug 7, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 2.05% | 7,732 |
| Aug 6, 2026 | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | -2.01% | 10,947 |