American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
1.510
-0.002 (-0.13%)
Aug 21, 2026, 4:00 PM EDT - Market closed
AMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1.44 | 1.54 | 1.44 | 1.52 | 1.52 | 3.06% | 72,237 |
| Jul 8, 2026 | 1.45 | 1.48 | 1.41 | 1.47 | 1.47 | - | 96,529 |
| Jul 7, 2026 | 1.54 | 1.56 | 1.46 | 1.47 | 1.47 | -4.55% | 77,097 |
| Jul 6, 2026 | 1.50 | 1.57 | 1.45 | 1.54 | 1.54 | 3.36% | 44,270 |
| Jul 2, 2026 | 1.54 | 1.58 | 1.49 | 1.49 | 1.49 | -1.32% | 46,893 |
| Jul 1, 2026 | 1.56 | 1.59 | 1.48 | 1.51 | 1.51 | -4.43% | 51,361 |
| Jun 30, 2026 | 1.58 | 1.62 | 1.49 | 1.58 | 1.58 | -3.07% | 97,655 |
| Jun 29, 2026 | 1.60 | 1.65 | 1.54 | 1.63 | 1.63 | 1.24% | 118,299 |
| Jun 26, 2026 | 1.59 | 1.74 | 1.53 | 1.61 | 1.61 | 1.26% | 359,574 |
| Jun 25, 2026 | 1.52 | 1.59 | 1.48 | 1.59 | 1.59 | 12.77% | 815,073 |
| Jun 24, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -4.08% | 295,449 |
| Jun 23, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 3.52% | 111,661 |
| Jun 22, 2026 | 1.45 | 1.45 | 1.36 | 1.42 | 1.42 | -2.74% | 120,259 |
| Jun 18, 2026 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | 2.10% | 127,695 |
| Jun 17, 2026 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -1.38% | 58,423 |
| Jun 16, 2026 | 1.45 | 1.48 | 1.40 | 1.45 | 1.45 | 0.69% | 88,753 |
| Jun 15, 2026 | 1.44 | 1.49 | 1.44 | 1.44 | 1.44 | 1.41% | 69,544 |
| Jun 12, 2026 | 1.46 | 1.49 | 1.38 | 1.42 | 1.42 | -2.74% | 141,346 |
| Jun 11, 2026 | 1.42 | 1.47 | 1.37 | 1.46 | 1.46 | -0.68% | 92,010 |