Skip to main content
logo
American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
1.580
-0.100 (-5.95%)
At close: May 14, 2026, 4:00 PM EDT
1.550
-0.030 (-1.90%)
After-hours: May 14, 2026, 8:00 PM EDT

AMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20261.631.691.551.581.58-5.95%186,999
May 13, 20261.731.761.681.681.68-2.89%98,619
May 12, 20261.851.861.701.731.73-8.47%155,739
May 11, 20262.062.101.771.891.89-6.90%406,596
May 8, 20262.052.131.952.032.031.00%327,634
May 7, 20261.902.061.862.012.0111.05%589,794
May 6, 20261.731.851.621.811.813.43%299,868
May 5, 20261.831.861.651.751.75-4.89%210,295
May 4, 20261.902.071.701.841.848.24%1,684,455
May 1, 20261.621.761.571.701.7017.24%1,056,242
Apr 30, 20261.341.571.321.451.458.21%382,394
Apr 29, 20261.351.351.321.341.340.75%58,718
Apr 28, 20261.311.371.311.331.330.76%62,542
Apr 27, 20261.261.391.261.321.32-0.75%84,223
Apr 24, 20261.341.361.261.331.33-0.37%89,056
Apr 23, 20261.371.401.301.341.34-1.11%38,261
Apr 22, 20261.351.391.341.351.35-1.46%28,723
Apr 21, 20261.421.421.281.371.37-2.84%159,303
Apr 20, 20261.521.521.331.411.41-10.76%175,806
Apr 17, 20261.681.751.511.581.585.33%975,334
Apr 16, 20261.401.591.351.501.5016.28%697,714
Apr 15, 20261.291.311.251.291.29-24,367
Apr 14, 20261.331.401.291.291.29-3.01%24,816
Apr 13, 20261.361.361.321.331.33-1.48%8,626
Apr 10, 20261.341.351.321.351.351.50%14,442
Apr 9, 20261.321.371.321.331.33-19,409
Apr 8, 20261.371.401.331.331.33-3.62%15,250
Apr 7, 20261.331.391.331.381.382.99%4,967
Apr 6, 20261.331.371.311.341.34-0.74%33,913
Apr 2, 20261.341.351.311.351.35-13,319
Apr 1, 20261.411.411.291.351.35-6.90%77,278
Mar 31, 20261.711.711.341.451.45-19.89%159,568
Mar 30, 20261.801.851.791.811.81-0.22%3,359
Mar 27, 20261.841.851.791.811.81-3.51%9,484
Mar 26, 20261.881.901.851.881.88-1.05%6,068
Mar 25, 20261.911.921.881.901.90-3,118
Mar 24, 20261.962.011.901.901.90-4.04%15,186
Mar 23, 20262.032.031.981.981.98-1.49%5,538
Mar 20, 20262.002.062.002.012.01-0.99%6,470
Mar 19, 20262.022.102.022.032.030.50%10,703
Mar 18, 20262.042.132.022.022.02-1.94%6,161
Mar 17, 20262.082.122.062.062.06-2.37%3,597
Mar 16, 20262.132.132.102.112.11-1,929
Mar 13, 20262.112.122.112.112.111.44%956
Mar 12, 20262.082.112.082.082.08-1.42%1,243
Mar 11, 20262.122.132.112.112.11-0.94%1,050
Mar 10, 20262.102.132.102.132.131.43%1,248
Mar 9, 20262.172.172.092.102.100.48%3,671
Mar 6, 20262.112.162.072.092.09-5,373
Mar 5, 20262.082.102.082.092.090.48%1,279