American Shared Hospital Services (AMS) AMEX

1.36

-0.019(-1.38%)

Updated at April 08 11:31AM

Currency In USD

AMS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	1.33	1.38	1.38	1.39	1.33	4,967
April 06, 2026	1.33	1.34	1.34	1.37	1.31	33,913
April 02, 2026	1.34	1.35	1.35	1.35	1.31	13,319
April 01, 2026	1.41	1.35	1.35	1.41	1.29	77,277
March 31, 2026	1.71	1.45	1.45	1.71	1.34	160,604
March 30, 2026	1.8	1.81	1.81	1.85	1.79	3,359
March 27, 2026	1.84	1.81	1.81	1.85	1.79	9,484
March 26, 2026	1.88	1.88	1.88	1.9	1.85	6,065
March 25, 2026	1.91	1.9	1.9	1.92	1.88	3,118
March 24, 2026	1.96	1.9	1.9	2.01	1.9	15,184
March 23, 2026	2.03	1.98	1.98	2.03	1.98	5,535
March 20, 2026	2	2.01	2.01	2.06	2	6,470
March 19, 2026	2.02	2.03	2.03	2.1	2.02	10,702
March 18, 2026	2.04	2.02	2.02	2.13	2.02	6,161
March 17, 2026	2.08	2.06	2.06	2.1	2.06	3,594
March 16, 2026	2.13	2.11	2.11	2.13	2.1	1,929
March 13, 2026	2.11	2.11	2.11	2.12	2.11	956
March 12, 2026	2.08	2.08	2.08	2.11	2.08	1,243
March 11, 2026	2.12	2.11	2.11	2.13	2.11	1,050
March 10, 2026	2.1	2.13	2.13	2.13	2.1	1,248
March 09, 2026	2.17	2.1	2.1	2.17	2.09	3,671
March 06, 2026	2.11	2.09	2.09	2.16	2.07	5,400
March 05, 2026	2.08	2.09	2.09	2.1	2.08	1,300
March 04, 2026	2.11	2.08	2.08	2.11	2.08	1,324
March 03, 2026	2.05	2.08	2.08	2.11	2.05	1,904
March 02, 2026	2.08	2.1	2.1	2.13	2.08	3,300
February 27, 2026	2.13	2.11	2.11	2.16	2.11	5,738
February 26, 2026	2.14	2.14	2.14	2.17	2.14	10,539
February 25, 2026	2.14	2.13	2.13	2.17	2.13	5,042
February 24, 2026	2.16	2.17	2.17	2.17	2.11	2,200
February 23, 2026	2.15	2.1	2.1	2.18	2.08	26,409
February 20, 2026	2.13	2.12	2.12	2.19	2.12	12,700
February 19, 2026	2.17	2.12	2.12	2.17	2.11	7,223
February 18, 2026	2.18	2.18	2.18	2.23	2.16	1,200
February 17, 2026	2.17	2.2	2.2	2.25	2.17	4,212
February 13, 2026	2.28	2.25	2.25	2.31	2.24	6,000
February 12, 2026	2.39	2.27	2.27	2.39	2.21	8,500
February 11, 2026	2.2	2.29	2.29	2.32	2.2	12,640
February 10, 2026	2.18	2.2	2.2	2.24	2.17	3,900
February 09, 2026	2.17	2.16	2.16	2.22	2.15	23,500
February 06, 2026	2.17	2.15	2.15	2.22	2.15	10,600
February 05, 2026	2.15	2.2	2.2	2.21	2.15	31,643
February 04, 2026	2.1	2.18	2.18	2.18	2.1	8,932
February 03, 2026	2.1	2.1	2.1	2.1	2.1	809
February 02, 2026	2.16	2.13	2.13	2.16	2.1	2,000
January 30, 2026	2.12	2.12	2.12	2.16	2.09	28,312
January 29, 2026	2.11	2.11	2.11	2.14	2.1	2,821
January 28, 2026	2.08	2.14	2.14	2.14	2.08	3,800
January 27, 2026	2.1	2.1	2.1	2.1	2.1	4,520
January 26, 2026	2.14	2.1	2.1	2.14	2.1	10,100
January 23, 2026	2.1	2.1	2.1	2.15	2.1	6,426
January 22, 2026	2.1	2.1	2.1	2.13	2.1	12,500
January 21, 2026	2.1	2.08	2.08	2.11	2.08	3,814
January 20, 2026	2.13	2.1	2.1	2.13	2.1	2,048
January 16, 2026	2.19	2.15	2.15	2.19	2.12	4,443
January 15, 2026	2.2	2.15	2.15	2.2	2.12	6,300
January 14, 2026	2.13	2.13	2.13	2.13	2.12	2,724
January 13, 2026	2.16	2.13	2.13	2.2	2.07	14,800
January 12, 2026	2.18	2.16	2.16	2.2	2.16	9,714
January 09, 2026	2.17	2.18	2.18	2.18	2.14	8,310