American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
1.420
-0.030 (-2.07%)
Sep 18, 2026, 4:00 PM EDT - Market closed
AMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 0.68% | 7,271 |
| Aug 4, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -0.34% | 13,284 |
| Aug 3, 2026 | 1.56 | 1.56 | 1.46 | 1.49 | 1.49 | -1.00% | 8,399 |
| Jul 31, 2026 | 1.47 | 1.52 | 1.45 | 1.50 | 1.50 | 2.74% | 23,531 |
| Jul 30, 2026 | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -4.58% | 7,116 |
| Jul 29, 2026 | 1.63 | 1.63 | 1.50 | 1.53 | 1.53 | -3.16% | 19,623 |
| Jul 28, 2026 | 1.53 | 1.61 | 1.53 | 1.58 | 1.58 | 2.60% | 59,656 |
| Jul 27, 2026 | 1.48 | 1.54 | 1.46 | 1.54 | 1.54 | 5.48% | 17,591 |
| Jul 24, 2026 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | 2.10% | 15,300 |
| Jul 23, 2026 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | - | 5,219 |
| Jul 22, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -1.52% | 3,404 |
| Jul 21, 2026 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | -1.22% | 14,466 |
| Jul 20, 2026 | 1.42 | 1.48 | 1.41 | 1.47 | 1.47 | 2.80% | 14,028 |
| Jul 17, 2026 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -2.72% | 7,506 |
| Jul 16, 2026 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | 1.38% | 8,678 |
| Jul 15, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 4.32% | 39,156 |
| Jul 14, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -6.08% | 26,021 |
| 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 |