American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
1.180
-0.040 (-3.28%)
Nov 10, 2026, 4:00 PM EST - Market closed
AMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.20 | 1.20 | 1.20 | 1.18 | 1.18 | -3.28% | 7,389 |
| Nov 9, 2026 | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | 5.17% | 14,077 |
| Nov 6, 2026 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -0.85% | 21,105 |
| Nov 5, 2026 | 1.23 | 1.25 | 1.17 | 1.17 | 1.17 | -4.88% | 4,325 |
| Nov 4, 2026 | 1.24 | 1.27 | 1.20 | 1.23 | 1.23 | - | 6,129 |
| Nov 3, 2026 | 1.26 | 1.29 | 1.23 | 1.23 | 1.23 | -1.60% | 5,090 |
| Nov 2, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -1.57% | 9,662 |
| Oct 30, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 2,045 |
| Oct 29, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -5.26% | 2,240 |
| Oct 28, 2026 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 4.72% | 12,073 |
| Oct 27, 2026 | 1.25 | 1.32 | 1.25 | 1.27 | 1.27 | 1.60% | 9,486 |
| Oct 26, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 4,167 |
| Oct 23, 2026 | 1.33 | 1.35 | 1.26 | 1.26 | 1.26 | - | 3,665 |
| Oct 22, 2026 | 1.24 | 1.30 | 1.23 | 1.26 | 1.26 | 0.80% | 6,811 |
| Oct 21, 2026 | 1.25 | 1.34 | 1.22 | 1.25 | 1.25 | - | 19,125 |
| Oct 20, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.16% | 2,201 |
| Oct 19, 2026 | 1.31 | 1.31 | 1.25 | 1.27 | 1.26 | -1.20% | 6,567 |
| Oct 16, 2026 | 1.27 | 1.28 | 1.21 | 1.28 | 1.28 | 1.59% | 27,798 |
| 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 |