American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
1.530
+0.030 (2.00%)
Aug 3, 2026, 10:17 AM EDT - Market open
AMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1.48 | 1.54 | 1.42 | 1.47 | 1.47 | -2.00% | 343,597 |
| Jun 9, 2026 | 1.35 | 1.53 | 1.33 | 1.50 | 1.50 | 15.38% | 672,826 |
| Jun 8, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 91,756 |
| Jun 5, 2026 | 1.35 | 1.36 | 1.28 | 1.33 | 1.33 | -3.62% | 119,402 |
| Jun 4, 2026 | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | 0.73% | 51,924 |
| Jun 3, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | 1.48% | 41,430 |
| Jun 2, 2026 | 1.46 | 1.47 | 1.35 | 1.35 | 1.35 | -6.90% | 138,470 |
| Jun 1, 2026 | 1.33 | 1.50 | 1.33 | 1.45 | 1.45 | -0.68% | 46,845 |
| May 29, 2026 | 1.60 | 1.60 | 1.39 | 1.46 | 1.46 | -10.98% | 70,559 |
| May 28, 2026 | 1.52 | 1.75 | 1.47 | 1.64 | 1.64 | 10.07% | 267,536 |
| May 27, 2026 | 1.34 | 1.52 | 1.33 | 1.49 | 1.49 | 10.37% | 93,617 |
| May 26, 2026 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | - | 63,317 |
| May 22, 2026 | 1.38 | 1.41 | 1.32 | 1.35 | 1.35 | - | 40,806 |
| May 21, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 22,779 |
| May 20, 2026 | 1.35 | 1.39 | 1.32 | 1.33 | 1.33 | -0.75% | 63,858 |