NYSEAMERICAN : AMS
American Shared Hospital Services — Price history
Healthcare · Medical Care Facilities · United States
Last price 1.2701 USD (Oct 30, 2026, 9:30 AM EDT) · Market cap 8.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Shared Hospital Services (AMS) closed at 1.255 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.32 | 1.32 | 1.255 | 1.255 | 8,895 | -1.18% |
| 2026-10-30 | 1.27 | 1.28 | 1.26 | 1.27 | 2,045 | +0.79% |
| 2026-10-29 | 1.29 | 1.305 | 1.26 | 1.26 | 2,240 | -5.26% |
| 2026-10-28 | 1.3 | 1.33 | 1.28 | 1.33 | 12,073 | +4.72% |
| 2026-10-27 | 1.25 | 1.32 | 1.25 | 1.27 | 9,486 | +1.60% |
| 2026-10-26 | 1.25 | 1.28 | 1.25 | 1.25 | 4,167 | -0.79% |
| 2026-10-23 | 1.33 | 1.352 | 1.26 | 1.26 | 3,665 | +0.00% |
| 2026-10-22 | 1.235 | 1.3 | 1.234 | 1.26 | 6,811 | +0.80% |
| 2026-10-21 | 1.251 | 1.34 | 1.22 | 1.25 | 19,125 | +0.00% |
| 2026-10-20 | 1.27 | 1.28 | 1.24 | 1.25 | 2,201 | -1.16% |
| 2026-10-19 | 1.31 | 1.31 | 1.25 | 1.265 | 6,567 | -1.20% |
| 2026-10-16 | 1.27 | 1.28 | 1.21 | 1.28 | 27,798 | +1.59% |
| 2026-10-15 | 1.29 | 1.29 | 1.26 | 1.26 | 2,639 | -0.79% |
| 2026-10-14 | 1.25 | 1.27 | 1.21 | 1.27 | 18,997 | +0.00% |
| 2026-10-13 | 1.271 | 1.28 | 1.26 | 1.27 | 4,392 | +0.00% |
| 2026-10-12 | 1.29 | 1.305 | 1.27 | 1.27 | 9,090 | -3.79% |
| 2026-10-09 | 1.31 | 1.32 | 1.27 | 1.32 | 21,044 | -0.75% |
| 2026-10-08 | 1.33 | 1.33 | 1.32 | 1.33 | 3,660 | -1.48% |
| 2026-10-07 | 1.361 | 1.39 | 1.342 | 1.35 | 17,410 | -2.17% |
| 2026-10-06 | 1.35 | 1.38 | 1.34 | 1.38 | 4,812 | +2.22% |
| 2026-10-05 | 1.4 | 1.4 | 1.35 | 1.35 | 12,290 | -4.26% |
| 2026-10-02 | 1.422 | 1.426 | 1.41 | 1.41 | 3,641 | -1.40% |
| 2026-10-01 | 1.43 | 1.43 | 1.421 | 1.43 | 5,688 | +0.70% |
| 2026-09-30 | 1.46 | 1.46 | 1.42 | 1.42 | 16,285 | -1.39% |
| 2026-09-29 | 1.43 | 1.45 | 1.43 | 1.44 | 1,248 | +0.70% |
| 2026-09-28 | 1.42 | 1.43 | 1.42 | 1.43 | 7,736 | +0.70% |
| 2026-09-25 | 1.45 | 1.46 | 1.42 | 1.42 | 13,246 | -2.74% |
| 2026-09-24 | 1.45 | 1.49 | 1.45 | 1.46 | 10,076 | +0.69% |
| 2026-09-23 | 1.46 | 1.47 | 1.45 | 1.45 | 6,419 | -1.36% |
| 2026-09-22 | 1.45 | 1.47 | 1.42 | 1.47 | 2,439 | +1.38% |
| 2026-09-21 | 1.471 | 1.471 | 1.426 | 1.45 | 1,862 | +2.11% |
| 2026-09-18 | 1.45 | 1.475 | 1.42 | 1.42 | 15,232 | -2.07% |
| 2026-09-17 | 1.45 | 1.465 | 1.44 | 1.45 | 4,442 | +2.11% |
| 2026-09-16 | 1.5 | 1.5 | 1.42 | 1.42 | 4,271 | +0.00% |
| 2026-09-15 | 1.43 | 1.45 | 1.41 | 1.42 | 12,231 | -2.07% |
| 2026-09-14 | 1.455 | 1.47 | 1.44 | 1.45 | 6,028 | -1.66% |
| 2026-09-11 | 1.42 | 1.475 | 1.42 | 1.475 | 6,872 | +0.31% |
| 2026-09-10 | 1.47 | 1.47 | 1.42 | 1.47 | 32,498 | -1.34% |
| 2026-09-09 | 1.42 | 1.54 | 1.42 | 1.49 | 9,512 | +4.93% |
| 2026-09-08 | 1.43 | 1.44 | 1.41 | 1.42 | 5,187 | -0.70% |
| 2026-09-04 | 1.46 | 1.46 | 1.411 | 1.43 | 15,140 | -2.05% |
| 2026-09-03 | 1.44 | 1.46 | 1.41 | 1.46 | 10,106 | +1.39% |
| 2026-09-02 | 1.49 | 1.49 | 1.44 | 1.44 | 2,559 | -1.63% |
| 2026-09-01 | 1.44 | 1.464 | 1.44 | 1.464 | 3,264 | +1.66% |
| 2026-08-31 | 1.44 | 1.509 | 1.44 | 1.44 | 4,562 | -2.04% |
| 2026-08-28 | 1.442 | 1.47 | 1.442 | 1.47 | 2,888 | +0.68% |
| 2026-08-27 | 1.43 | 1.49 | 1.43 | 1.46 | 4,234 | -3.31% |
| 2026-08-26 | 1.46 | 1.51 | 1.454 | 1.51 | 3,842 | +2.72% |
| 2026-08-25 | 1.441 | 1.47 | 1.441 | 1.47 | 951 | +2.80% |
| 2026-08-24 | 1.51 | 1.53 | 1.43 | 1.43 | 4,823 | -5.30% |
| 2026-08-21 | 1.53 | 1.535 | 1.51 | 1.51 | 4,444 | -0.10% |
| 2026-08-20 | 1.52 | 1.52 | 1.44 | 1.512 | 26,374 | -1.21% |
| 2026-08-19 | 1.51 | 1.535 | 1.473 | 1.53 | 25,500 | +1.32% |
| 2026-08-18 | 1.54 | 1.54 | 1.48 | 1.51 | 18,615 | -2.58% |
| 2026-08-17 | 1.51 | 1.556 | 1.51 | 1.55 | 12,766 | +3.33% |
| 2026-08-14 | 1.6 | 1.6 | 1.49 | 1.5 | 26,604 | -6.25% |
| 2026-08-13 | 1.58 | 1.629 | 1.471 | 1.6 | 63,438 | +3.90% |
| 2026-08-12 | 1.53 | 1.55 | 1.51 | 1.54 | 19,263 | +0.65% |
| 2026-08-11 | 1.495 | 1.54 | 1.495 | 1.53 | 12,508 | +0.00% |
| 2026-08-10 | 1.53 | 1.55 | 1.48 | 1.53 | 8,633 | +2.68% |
| 2026-08-07 | 1.466 | 1.51 | 1.466 | 1.49 | 7,732 | +2.05% |
| 2026-08-06 | 1.48 | 1.51 | 1.45 | 1.46 | 10,947 | -2.01% |
| 2026-08-05 | 1.465 | 1.52 | 1.465 | 1.49 | 7,271 | +0.68% |
| 2026-08-04 | 1.5 | 1.52 | 1.48 | 1.48 | 13,284 | -0.34% |
| 2026-08-03 | 1.56 | 1.56 | 1.46 | 1.485 | 8,399 | -1.00% |
| 2026-07-31 | 1.467 | 1.52 | 1.45 | 1.5 | 23,531 | +2.74% |
| 2026-07-30 | 1.53 | 1.53 | 1.45 | 1.46 | 7,116 | -4.58% |
| 2026-07-29 | 1.63 | 1.63 | 1.5 | 1.53 | 19,623 | -3.16% |
| 2026-07-28 | 1.525 | 1.61 | 1.525 | 1.58 | 59,656 | +2.60% |
| 2026-07-27 | 1.48 | 1.54 | 1.46 | 1.54 | 17,591 | +5.48% |
| 2026-07-24 | 1.47 | 1.48 | 1.43 | 1.46 | 15,300 | +2.10% |
| 2026-07-23 | 1.43 | 1.46 | 1.43 | 1.43 | 5,219 | +0.00% |
| 2026-07-22 | 1.462 | 1.468 | 1.43 | 1.43 | 3,404 | -1.52% |
| 2026-07-21 | 1.44 | 1.48 | 1.437 | 1.452 | 14,466 | -1.22% |
| 2026-07-20 | 1.42 | 1.48 | 1.41 | 1.47 | 14,028 | +2.80% |
| 2026-07-17 | 1.46 | 1.46 | 1.4 | 1.43 | 7,506 | -2.72% |
| 2026-07-16 | 1.45 | 1.47 | 1.41 | 1.47 | 8,678 | +1.38% |
| 2026-07-15 | 1.38 | 1.45 | 1.38 | 1.45 | 39,156 | +4.32% |
| 2026-07-14 | 1.41 | 1.42 | 1.37 | 1.39 | 26,021 | -6.08% |
| 2026-07-13 | 1.45 | 1.48 | 1.4 | 1.48 | 21,588 | -0.67% |
| 2026-07-10 | 1.52 | 1.52 | 1.429 | 1.49 | 47,436 | -1.65% |
| 2026-07-09 | 1.438 | 1.543 | 1.438 | 1.515 | 72,237 | +3.06% |
| 2026-07-08 | 1.45 | 1.48 | 1.41 | 1.47 | 96,529 | +0.00% |
| 2026-07-07 | 1.54 | 1.56 | 1.46 | 1.47 | 77,097 | -4.55% |
| 2026-07-06 | 1.5 | 1.567 | 1.45 | 1.54 | 44,270 | +3.36% |
| 2026-07-02 | 1.54 | 1.58 | 1.49 | 1.49 | 46,893 | -1.32% |
| 2026-07-01 | 1.56 | 1.59 | 1.48 | 1.51 | 51,361 | -4.43% |
| 2026-06-30 | 1.58 | 1.62 | 1.49 | 1.58 | 97,655 | -3.07% |
| 2026-06-29 | 1.6 | 1.65 | 1.54 | 1.63 | 118,299 | +1.24% |
| 2026-06-26 | 1.59 | 1.74 | 1.53 | 1.61 | 359,574 | +1.26% |
| 2026-06-25 | 1.52 | 1.59 | 1.482 | 1.59 | 815,073 | +12.77% |
| 2026-06-24 | 1.47 | 1.47 | 1.41 | 1.41 | 295,449 | -4.08% |
| 2026-06-23 | 1.38 | 1.47 | 1.38 | 1.47 | 111,661 | +3.52% |
| 2026-06-22 | 1.45 | 1.45 | 1.36 | 1.42 | 120,259 | -2.74% |
| 2026-06-18 | 1.46 | 1.46 | 1.41 | 1.46 | 127,695 | +2.10% |
| 2026-06-17 | 1.45 | 1.456 | 1.4 | 1.43 | 58,423 | -1.38% |
| 2026-06-16 | 1.45 | 1.48 | 1.4 | 1.45 | 88,753 | +0.69% |
| 2026-06-15 | 1.44 | 1.49 | 1.44 | 1.44 | 69,544 | +1.41% |
| 2026-06-12 | 1.46 | 1.49 | 1.38 | 1.42 | 141,346 | -2.74% |
| 2026-06-11 | 1.42 | 1.47 | 1.37 | 1.46 | 92,010 | -0.68% |
| 2026-06-10 | 1.48 | 1.54 | 1.42 | 1.47 | 343,597 | -2.00% |
| 2026-06-09 | 1.35 | 1.53 | 1.33 | 1.5 | 672,826 | +15.38% |
| 2026-06-08 | 1.32 | 1.35 | 1.3 | 1.3 | 91,756 | -2.26% |
| 2026-06-05 | 1.35 | 1.36 | 1.28 | 1.33 | 119,402 | -3.62% |
| 2026-06-04 | 1.36 | 1.43 | 1.36 | 1.38 | 51,924 | +0.73% |
| 2026-06-03 | 1.38 | 1.39 | 1.36 | 1.37 | 41,430 | +1.48% |
| 2026-06-02 | 1.464 | 1.47 | 1.345 | 1.35 | 138,470 | -6.90% |
| 2026-06-01 | 1.33 | 1.5 | 1.33 | 1.45 | 46,845 | -0.68% |
| 2026-05-29 | 1.6 | 1.6 | 1.39 | 1.46 | 70,559 | -10.98% |
| 2026-05-28 | 1.52 | 1.749 | 1.47 | 1.64 | 267,536 | +10.07% |
| 2026-05-27 | 1.34 | 1.52 | 1.33 | 1.49 | 93,617 | +10.37% |
| 2026-05-26 | 1.38 | 1.39 | 1.33 | 1.35 | 63,317 | +0.00% |
| 2026-05-22 | 1.375 | 1.408 | 1.32 | 1.35 | 40,806 | +0.00% |
| 2026-05-21 | 1.32 | 1.36 | 1.32 | 1.35 | 22,779 | +1.50% |
| 2026-05-20 | 1.35 | 1.39 | 1.32 | 1.33 | 63,858 | -0.75% |
| 2026-05-19 | 1.39 | 1.46 | 1.34 | 1.34 | 35,085 | -4.29% |
| 2026-05-18 | 1.39 | 1.44 | 1.36 | 1.4 | 81,239 | -4.76% |
| 2026-05-15 | 1.52 | 1.57 | 1.45 | 1.47 | 114,008 | -6.96% |
| 2026-05-14 | 1.63 | 1.69 | 1.55 | 1.58 | 193,905 | -5.95% |
| 2026-05-13 | 1.73 | 1.76 | 1.68 | 1.68 | 118,367 | -2.89% |