Skip to main content
American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
2.100
+0.010 (0.48%)
At close: Mar 9, 2026, 4:00 PM EDT
2.100
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

AMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 4, 20262.112.112.082.082.08-1,570
Mar 3, 20262.052.112.052.082.08-0.95%2,299
Mar 2, 20262.082.132.082.102.10-0.47%3,268
Feb 27, 20262.132.162.112.112.11-1.40%5,728
Feb 26, 20262.142.172.142.142.140.47%10,532
Feb 25, 20262.142.172.132.132.13-1.84%5,042
Feb 24, 20262.162.172.112.172.173.33%2,164
Feb 23, 20262.152.182.082.102.10-0.94%26,408
Feb 20, 20262.132.202.122.122.12-12,673
Feb 19, 20262.172.182.112.122.12-2.75%7,223
Feb 18, 20262.182.232.162.182.18-0.91%1,190
Feb 17, 20262.172.252.172.202.20-2.22%4,212
Feb 13, 20262.282.312.242.252.25-0.88%5,986
Feb 12, 20262.392.392.212.272.27-0.87%8,491
Feb 11, 20262.202.322.202.292.294.09%12,640
Feb 10, 20262.182.242.172.202.201.85%3,876
Feb 9, 20262.172.222.152.162.160.47%23,496
Feb 6, 20262.172.222.152.152.15-2.27%10,581
Feb 5, 20262.152.212.152.202.200.92%31,626
Feb 4, 20262.102.182.102.182.183.81%8,932
Feb 3, 20262.102.102.102.102.10-1.41%809
Feb 2, 20262.162.162.102.132.130.47%1,966
Jan 30, 20262.122.162.092.122.120.47%28,312
Jan 29, 20262.112.142.102.112.11-1.40%2,821
Jan 28, 20262.082.142.082.142.141.90%3,799
Jan 27, 20262.102.102.102.102.10-4,520
Jan 26, 20262.152.152.102.102.10-10,094
Jan 23, 20262.102.152.102.102.10-6,426
Jan 22, 20262.102.132.102.102.100.96%12,480
Jan 21, 20262.102.112.082.082.08-0.95%3,814
Jan 20, 20262.132.132.102.102.10-2.33%2,048
Jan 16, 20262.192.192.122.152.15-4,443
Jan 15, 20262.202.202.122.152.150.94%6,261
Jan 14, 20262.132.132.122.132.13-2,724
Jan 13, 20262.162.202.072.132.13-1.39%14,781
Jan 12, 20262.182.202.162.162.16-0.74%9,714
Jan 9, 20262.172.182.142.182.180.28%8,310
Jan 8, 20262.132.172.132.172.170.93%15,850
Jan 7, 20262.202.202.152.152.15-4,819
Jan 6, 20262.132.162.132.152.15-1.38%8,100
Jan 5, 20262.102.182.102.182.183.66%7,344
Jan 2, 20262.112.122.102.102.10-0.33%1,495
Dec 31, 20252.122.132.082.112.11-5,890
Dec 30, 20252.102.132.102.112.11-0.47%6,863
Dec 29, 20252.142.142.062.122.12-0.93%10,052
Dec 26, 20252.092.142.082.142.141.90%18,498
Dec 24, 20252.052.102.052.102.101.94%3,367
Dec 23, 20252.072.122.062.062.06-2.83%6,410
Dec 22, 20252.082.122.062.122.121.92%8,705
Dec 19, 20252.092.102.082.082.08-0.95%14,239
Dec 18, 20252.102.152.082.102.10-0.47%13,476
Dec 17, 20252.112.152.092.112.11-0.94%12,497
Dec 16, 20252.102.182.102.132.13-0.47%32,247
Dec 15, 20252.132.162.102.142.14-0.47%5,142
Dec 12, 20252.102.162.102.152.152.87%21,793
Dec 11, 20252.072.102.052.092.09-10,076
Dec 10, 20252.082.122.052.092.091.95%3,790
Dec 9, 20252.032.082.032.052.050.49%7,935
Dec 8, 20252.102.102.042.042.04-1.45%10,329
Dec 5, 20252.062.102.042.072.07-9,141
Dec 4, 20252.222.222.062.072.07-1.43%10,471
Dec 3, 20252.062.102.062.102.101.45%11,455
Dec 2, 20252.072.102.072.072.07-5,385
Dec 1, 20252.132.132.062.072.07-3.27%20,223
Nov 28, 20252.102.142.082.142.141.42%8,533
Nov 26, 20252.152.162.112.112.11-2.76%7,345
Nov 25, 20252.092.182.082.172.174.83%13,650
Nov 24, 20252.102.102.072.072.07-1,910
Nov 21, 20252.072.092.072.072.07-7,484
Nov 20, 20252.132.132.072.072.07-1.90%5,893
Nov 19, 20252.122.142.072.112.11-0.47%14,880
Nov 18, 20252.162.162.112.122.12-1.85%22,291
Nov 17, 20252.272.272.162.162.16-1.82%5,712
Nov 14, 20252.312.312.152.202.20-1.79%8,828
Nov 13, 20252.162.292.152.242.247.69%55,887
Nov 12, 20252.062.152.062.082.08-21,666
Nov 11, 20252.122.122.062.082.080.97%35,396
Nov 10, 20252.112.112.062.062.06-3,761
Nov 7, 20252.072.092.062.062.06-2.37%6,377
Nov 6, 20252.062.122.062.112.11-0.47%6,528
Nov 5, 20252.092.142.052.122.120.81%8,928
Nov 4, 20252.042.182.042.102.100.14%17,662
Nov 3, 20252.252.252.012.102.10-7.08%38,567
Oct 31, 20252.242.262.202.262.260.44%5,184
Oct 30, 20252.202.262.152.252.251.81%18,026
Oct 29, 20252.202.222.182.212.21-0.90%7,840
Oct 28, 20252.252.262.202.232.231.36%19,708
Oct 27, 20252.262.282.202.202.20-2.65%13,138
Oct 24, 20252.262.282.252.262.26-0.66%3,297
Oct 23, 20252.272.292.252.282.28-1.73%5,342
Oct 22, 20252.292.342.262.322.32-0.22%31,531
Oct 21, 20252.322.362.312.322.32-2.52%11,419
Oct 20, 20252.292.382.292.382.383.93%6,141
Oct 17, 20252.292.292.222.292.290.88%20,340
Oct 16, 20252.312.352.242.272.27-1.30%26,466
Oct 15, 20252.312.342.282.302.300.44%34,146
Oct 14, 20252.312.352.242.292.29-2.14%62,387