American Shared Hospital Services - AMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	2.47	2.47	2.47	2.47	2.47	1,500
July 10, 2025	2.51	2.49	2.49	2.51	2.48	3,800
July 09, 2025	2.5	2.44	2.44	2.5	2.44	3,000
July 08, 2025	2.55	2.49	2.49	2.55	2.49	4,721
July 07, 2025	2.54	2.5	2.5	2.55	2.5	11,600
July 03, 2025	2.4	2.49	2.49	2.54	2.4	2,515
July 02, 2025	2.43	2.43	2.43	2.43	2.43	1,108
July 01, 2025	2.48	2.47	2.47	2.54	2.47	5,200
June 30, 2025	2.39	2.41	2.41	3.02	2.27	111,514
June 27, 2025	2.35	2.44	2.44	2.44	2.35	800
June 26, 2025	2.43	2.4	2.4	2.61	2.31	82,500
June 25, 2025	2.43	2.4	2.4	2.44	2.36	2,118
June 24, 2025	2.43	2.42	2.42	2.43	2.38	5,361
June 23, 2025	2.3	2.34	2.34	2.43	2.3	11,928
June 20, 2025	2.36	2.33	2.33	2.42	2.33	11,200
June 18, 2025	2.4	2.46	2.46	2.46	2.39	5,523
June 17, 2025	2.5	2.37	2.37	2.5	2.32	56,712
June 16, 2025	2.36	2.4	2.4	2.47	2.36	10,200
June 13, 2025	2.37	2.37	2.37	2.43	2.36	3,800
June 12, 2025	2.36	2.42	2.42	2.42	2.36	1,100
June 11, 2025	2.41	2.41	2.41	2.41	2.41	2,337
June 10, 2025	2.47	2.41	2.41	2.51	2.37	18,227
June 09, 2025	2.32	2.59	2.59	2.59	2.32	29,435
June 06, 2025	2.44	2.36	2.36	2.44	2.36	3,500
June 05, 2025	2.35	2.36	2.36	2.41	2.35	2,700
June 04, 2025	2.35	2.4	2.4	2.5	2.35	2,015
June 03, 2025	2.41	2.38	2.38	2.41	2.38	4,000
June 02, 2025	2.36	2.39	2.39	2.39	2.35	10,851
May 30, 2025	2.39	2.41	2.41	2.41	2.36	8,013
May 29, 2025	2.38	2.41	2.41	2.42	2.38	4,600
May 28, 2025	2.36	2.39	2.39	2.4	2.36	10,700
May 27, 2025	2.38	2.38	2.38	2.4	2.35	20,639
May 23, 2025	2.35	2.37	2.37	2.37	2.35	6,400
May 22, 2025	2.38	2.35	2.35	2.38	2.33	17,900
May 21, 2025	2.4	2.39	2.39	2.44	2.38	18,909
May 20, 2025	2.47	2.4	2.4	2.48	2.39	27,346
May 19, 2025	2.54	2.5	2.5	2.56	2.5	7,400
May 16, 2025	2.7	2.57	2.57	2.7	2.54	23,400
May 15, 2025	2.9	2.68	2.68	2.9	2.54	50,962
May 14, 2025	2.84	2.98	2.98	3	2.79	16,304
May 13, 2025	2.76	2.85	2.85	2.86	2.76	8,602
May 12, 2025	2.8	2.76	2.76	2.86	2.76	6,400
May 09, 2025	2.85	2.8	2.8	2.85	2.8	6,513
May 08, 2025	2.77	2.84	2.84	2.84	2.77	19,386
May 07, 2025	2.77	2.77	2.77	2.77	2.77	0
May 06, 2025	2.75	2.77	2.77	2.77	2.75	2,539
May 05, 2025	2.8	2.68	2.68	2.8	2.68	22,500
May 02, 2025	2.73	2.79	2.79	2.79	2.73	3,232
May 01, 2025	2.7	2.77	2.77	2.81	2.68	2,617
April 30, 2025	2.7	2.7	2.7	2.7	2.7	632
April 29, 2025	2.7	2.73	2.73	2.8	2.7	6,881
April 28, 2025	2.66	2.68	2.68	2.72	2.66	2,000
April 25, 2025	2.75	2.75	2.75	2.79	2.72	3,200
April 24, 2025	2.73	2.82	2.82	2.84	2.73	8,800
April 23, 2025	2.69	2.77	2.77	2.77	2.69	3,703
April 22, 2025	2.72	2.68	2.68	2.73	2.62	15,900
April 21, 2025	2.72	2.66	2.66	2.72	2.66	2,200
April 17, 2025	2.7	2.7	2.7	2.77	2.67	9,642
April 16, 2025	2.75	2.71	2.71	2.75	2.65	6,248
April 15, 2025	2.7	2.72	2.72	2.75	2.61	9,319

American Shared Hospital Services (AMS) AMEX