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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.07	2.06	2.06	2.09	2.06	6,377
November 06, 2025	2.06	2.11	2.11	2.12	2.06	6,528
November 05, 2025	2.09	2.12	2.12	2.14	2.05	8,928
November 04, 2025	2.04	2.11	2.11	2.18	2.04	17,642
November 03, 2025	2.25	2.1	2.1	2.25	2.01	38,567
October 31, 2025	2.24	2.26	2.26	2.26	2.2	5,200
October 30, 2025	2.2	2.25	2.25	2.26	2.15	18,026
October 29, 2025	2.2	2.21	2.21	2.22	2.18	7,840
October 28, 2025	2.25	2.23	2.23	2.26	2.2	19,708
October 27, 2025	2.26	2.2	2.2	2.28	2.2	13,138
October 24, 2025	2.26	2.26	2.26	2.28	2.25	3,247
October 23, 2025	2.27	2.28	2.28	2.29	2.25	5,342
October 22, 2025	2.29	2.32	2.32	2.34	2.26	31,531
October 21, 2025	2.32	2.32	2.32	2.36	2.31	11,419
October 20, 2025	2.29	2.38	2.38	2.38	2.29	6,141
October 17, 2025	2.29	2.29	2.29	2.29	2.22	20,340
October 16, 2025	2.31	2.27	2.27	2.35	2.24	26,500
October 15, 2025	2.31	2.3	2.3	2.34	2.28	34,146
October 14, 2025	2.31	2.29	2.29	2.35	2.24	62,400
October 13, 2025	2.3	2.34	2.34	2.39	2.3	25,228
October 10, 2025	2.41	2.3	2.3	2.44	2.29	137,166
October 09, 2025	2.43	2.43	2.43	2.48	2.43	10,806
October 08, 2025	2.51	2.44	2.44	2.53	2.44	28,517
October 07, 2025	2.57	2.53	2.53	2.58	2.45	25,946
October 06, 2025	2.54	2.57	2.57	2.57	2.52	39,172
October 03, 2025	2.48	2.52	2.52	2.59	2.43	92,009
October 02, 2025	2.54	2.45	2.45	2.59	2.41	73,499
October 01, 2025	2.81	2.48	2.48	2.81	2.48	351,700
September 30, 2025	2.98	2.8	2.8	2.98	2.77	87,015
September 29, 2025	2.98	2.96	2.96	3.1	2.9	112,400
September 26, 2025	3.08	2.9	2.9	3.08	2.82	110,665
September 25, 2025	2.75	3.04	3.04	3.1	2.68	581,509
September 24, 2025	2.44	2.55	2.55	2.57	2.42	457,900
September 23, 2025	2.44	2.44	2.44	2.47	2.41	2,424
September 22, 2025	2.54	2.45	2.45	2.54	2.43	4,057
September 19, 2025	2.55	2.53	2.53	2.56	2.4	25,846
September 18, 2025	2.5	2.49	2.49	2.5	2.43	6,300
September 17, 2025	2.43	2.41	2.41	2.57	2.4	13,507
September 16, 2025	2.39	2.4	2.4	2.48	2.39	5,812
September 15, 2025	2.51	2.42	2.42	2.51	2.41	6,341
September 12, 2025	2.4	2.49	2.49	2.49	2.39	6,900
September 11, 2025	2.44	2.4	2.4	2.55	2.4	5,005
September 10, 2025	2.4	2.42	2.42	2.42	2.4	2,323
September 09, 2025	2.5	2.47	2.47	2.5	2.46	1,900
September 08, 2025	2.51	2.5	2.5	2.59	2.5	4,200
September 05, 2025	2.51	2.51	2.51	2.52	2.51	1,544
September 04, 2025	2.51	2.55	2.55	2.55	2.51	4,006
September 03, 2025	2.48	2.51	2.51	2.53	2.47	3,242
September 02, 2025	2.45	2.47	2.47	2.47	2.45	3,226
August 29, 2025	2.51	2.47	2.47	2.51	2.47	600
August 28, 2025	2.5	2.46	2.46	2.55	2.46	6,100
August 27, 2025	2.45	2.46	2.46	2.52	2.45	5,000
August 26, 2025	2.45	2.48	2.48	2.48	2.45	3,500
August 25, 2025	2.48	2.47	2.47	2.53	2.41	5,329
August 22, 2025	2.44	2.44	2.44	2.45	2.44	3,200
August 21, 2025	2.42	2.4	2.4	2.42	2.4	2,611
August 20, 2025	2.47	2.46	2.46	2.47	2.43	2,216
August 19, 2025	2.53	2.4	2.4	2.55	2.4	2,505
August 18, 2025	2.7	2.5	2.5	2.7	2.5	2,218
August 15, 2025	2.49	2.62	2.62	2.63	2.49	5,044

American Shared Hospital Services (AMS) AMEX