Skip to main content
American Shared Hospital Services (AMS)
NYSEAMERICAN: AMS · Real-Time Price · USD
2.070
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

AMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.062.102.042.072.07-9,096
Dec 4, 20252.222.222.062.072.07-1.43%10,471
Dec 3, 20252.062.102.062.102.101.45%11,450
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%13,643
Nov 24, 20252.102.102.072.072.07-1,908
Nov 21, 20252.072.092.072.072.07-7,459
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
Oct 13, 20252.302.392.302.342.341.74%25,228
Oct 10, 20252.412.442.292.302.30-5.35%137,166
Oct 9, 20252.432.482.432.432.43-0.41%10,806
Oct 8, 20252.512.532.442.442.44-3.37%28,517
Oct 7, 20252.572.582.452.532.53-1.75%25,946
Oct 6, 20252.542.572.522.572.571.98%39,172
Oct 3, 20252.482.592.432.522.522.86%92,009
Oct 2, 20252.542.592.412.452.45-1.21%73,499
Oct 1, 20252.812.812.482.482.48-11.43%351,670
Sep 30, 20252.982.982.772.802.80-5.41%87,015
Sep 29, 20252.983.102.902.962.962.07%112,397
Sep 26, 20253.083.082.822.902.90-4.61%110,665
Sep 25, 20252.753.112.683.043.0419.22%588,094
Sep 24, 20252.442.572.422.552.554.51%457,872
Sep 23, 20252.442.472.412.442.44-0.41%2,424
Sep 22, 20252.542.542.432.452.45-3.16%4,057
Sep 19, 20252.552.562.402.532.531.61%25,846
Sep 18, 20252.502.502.432.492.493.32%6,275
Sep 17, 20252.432.572.402.412.410.37%13,558
Sep 16, 20252.392.482.392.402.40-0.62%5,812
Sep 15, 20252.512.512.412.422.42-2.97%6,341
Sep 12, 20252.402.492.392.492.493.75%6,877
Sep 11, 20252.442.552.402.402.40-0.83%5,005
Sep 10, 20252.402.422.402.422.42-2.18%2,323
Sep 9, 20252.502.502.462.472.47-1.04%1,861
Sep 8, 20252.512.592.502.502.50-0.40%4,158
Sep 5, 20252.512.522.512.512.51-1.57%1,544
Sep 4, 20252.512.552.512.552.551.59%4,006
Sep 3, 20252.482.532.472.512.511.50%3,242
Sep 2, 20252.452.472.452.472.470.12%3,226
Aug 29, 20252.512.512.472.472.470.41%568
Aug 28, 20252.502.552.462.462.46-6,081
Aug 27, 20252.452.522.452.462.46-0.81%4,965
Aug 26, 20252.452.482.452.482.480.61%3,454
Aug 25, 20252.482.532.412.472.471.02%5,329
Aug 22, 20252.442.452.442.442.441.67%3,179
Aug 21, 20252.432.432.402.402.40-2.44%2,611
Aug 20, 20252.472.472.432.462.462.50%2,216
Aug 19, 20252.532.552.402.402.40-4.00%2,505
Aug 18, 20252.702.702.502.502.50-4.58%2,218
Aug 15, 20252.492.632.492.622.621.35%5,044
Aug 14, 20252.532.682.532.592.590.19%2,517
Aug 13, 20252.712.712.502.582.580.47%20,763
Aug 12, 20252.552.592.542.572.573.55%2,761
Aug 11, 20252.442.482.422.482.48-2.44%2,188
Aug 8, 20252.402.542.402.542.542.50%831
Aug 7, 20252.452.482.402.482.48-5,165
Aug 6, 20252.572.572.482.482.48-0.40%1,635
Aug 5, 20252.552.552.492.492.49-1,321
Aug 4, 20252.532.532.492.492.49-0.40%2,017
Aug 1, 20252.622.622.462.502.50-0.79%9,357
Jul 31, 20252.652.652.522.522.52-4.80%5,021
Jul 30, 20252.562.652.562.652.65-0.11%2,631
Jul 29, 20252.652.722.652.652.65-0.38%1,683
Jul 28, 20252.752.762.602.662.66-1.48%4,731
Jul 25, 20252.742.762.672.702.701.12%4,152
Jul 24, 20252.582.672.522.672.674.71%8,204
Jul 23, 20252.512.552.512.552.551.59%1,533
Jul 22, 20252.682.682.512.512.51-4.92%2,678
Jul 21, 20252.512.662.512.642.644.35%4,899
Jul 18, 20252.572.572.502.532.53-0.39%3,004
Jul 17, 20252.602.612.452.542.54-0.39%6,336