American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
1.341
-0.030 (-2.15%)
Apr 22, 2026, 10:33 AM EDT - Market open
AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.42 | 1.42 | 1.28 | 1.37 | 1.37 | -2.84% | 159,303 |
| Apr 20, 2026 | 1.52 | 1.52 | 1.33 | 1.41 | 1.41 | -10.76% | 175,806 |
| Apr 17, 2026 | 1.68 | 1.75 | 1.51 | 1.58 | 1.58 | 5.33% | 975,334 |
| Apr 16, 2026 | 1.40 | 1.59 | 1.35 | 1.50 | 1.50 | 16.28% | 697,714 |
| Apr 15, 2026 | 1.29 | 1.31 | 1.25 | 1.29 | 1.29 | - | 24,367 |
| Apr 14, 2026 | 1.33 | 1.40 | 1.29 | 1.29 | 1.29 | -3.01% | 24,816 |
| Apr 13, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 8,626 |
| 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% | 15,250 |
| 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 | - | 13,319 |
| Apr 1, 2026 | 1.41 | 1.41 | 1.29 | 1.35 | 1.35 | -6.90% | 77,278 |
| Mar 31, 2026 | 1.71 | 1.71 | 1.34 | 1.45 | 1.45 | -19.89% | 159,568 |
| Mar 30, 2026 | 1.80 | 1.85 | 1.79 | 1.81 | 1.81 | -0.22% | 3,359 |
| Mar 27, 2026 | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | -3.51% | 9,484 |
| 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% | 15,186 |
| Mar 23, 2026 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -1.49% | 5,538 |
| Mar 20, 2026 | 2.00 | 2.06 | 2.00 | 2.01 | 2.01 | -0.99% | 6,470 |
| Mar 19, 2026 | 2.02 | 2.10 | 2.02 | 2.03 | 2.03 | 0.50% | 10,703 |
| Mar 18, 2026 | 2.04 | 2.13 | 2.02 | 2.02 | 2.02 | -1.94% | 6,161 |
| Mar 17, 2026 | 2.08 | 2.12 | 2.06 | 2.06 | 2.06 | -2.37% | 3,597 |
| Mar 16, 2026 | 2.13 | 2.13 | 2.10 | 2.11 | 2.11 | - | 1,929 |
| Mar 13, 2026 | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | 1.44% | 956 |
| Mar 12, 2026 | 2.08 | 2.11 | 2.08 | 2.08 | 2.08 | -1.42% | 1,243 |
| Mar 11, 2026 | 2.12 | 2.13 | 2.11 | 2.11 | 2.11 | -0.94% | 1,050 |
| Mar 10, 2026 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | 1.43% | 1,248 |
| Mar 9, 2026 | 2.17 | 2.17 | 2.09 | 2.10 | 2.10 | 0.48% | 3,671 |
| Mar 6, 2026 | 2.11 | 2.16 | 2.07 | 2.09 | 2.09 | - | 5,373 |
| Mar 5, 2026 | 2.08 | 2.10 | 2.08 | 2.09 | 2.09 | 0.48% | 1,279 |
| Mar 4, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | - | 1,570 |
| Mar 3, 2026 | 2.05 | 2.11 | 2.05 | 2.08 | 2.08 | -0.95% | 2,299 |
| Mar 2, 2026 | 2.08 | 2.13 | 2.08 | 2.10 | 2.10 | -0.47% | 3,268 |
| Feb 27, 2026 | 2.13 | 2.16 | 2.11 | 2.11 | 2.11 | -1.40% | 5,728 |
| Feb 26, 2026 | 2.14 | 2.17 | 2.14 | 2.14 | 2.14 | 0.47% | 10,532 |
| Feb 25, 2026 | 2.14 | 2.17 | 2.13 | 2.13 | 2.13 | -1.84% | 5,042 |
| Feb 24, 2026 | 2.16 | 2.17 | 2.11 | 2.17 | 2.17 | 3.33% | 2,164 |
| Feb 23, 2026 | 2.15 | 2.18 | 2.08 | 2.10 | 2.10 | -0.94% | 26,408 |
| Feb 20, 2026 | 2.13 | 2.20 | 2.12 | 2.12 | 2.12 | - | 12,673 |
| Feb 19, 2026 | 2.17 | 2.18 | 2.11 | 2.12 | 2.12 | -2.75% | 7,223 |
| Feb 18, 2026 | 2.18 | 2.23 | 2.16 | 2.18 | 2.18 | -0.91% | 1,190 |
| Feb 17, 2026 | 2.17 | 2.25 | 2.17 | 2.20 | 2.20 | -2.22% | 4,212 |
| Feb 13, 2026 | 2.28 | 2.31 | 2.24 | 2.25 | 2.25 | -0.88% | 5,986 |
| Feb 12, 2026 | 2.39 | 2.39 | 2.21 | 2.27 | 2.27 | -0.87% | 8,491 |
| Feb 11, 2026 | 2.20 | 2.32 | 2.20 | 2.29 | 2.29 | 4.09% | 12,640 |
| Feb 10, 2026 | 2.18 | 2.24 | 2.17 | 2.20 | 2.20 | 1.85% | 3,876 |
| Feb 9, 2026 | 2.17 | 2.22 | 2.15 | 2.16 | 2.16 | 0.47% | 23,496 |