American Shared Hospital Services (AMS) AMEX
2.04
-0.02(-0.97%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.04
-0.02(-0.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 2.19 | 2.12 | 12,700 |
| February 19, 2026 | 2.17 | 2.12 | 0 | 2.17 | 2.11 | 7,223 |
| February 18, 2026 | 2.18 | 2.18 | 0 | 2.23 | 2.16 | 1,200 |
| February 17, 2026 | 2.17 | 2.2 | 0 | 2.25 | 2.17 | 4,212 |
| February 13, 2026 | 2.28 | 2.25 | 0 | 2.31 | 2.24 | 6,000 |
| February 12, 2026 | 2.39 | 2.27 | 0 | 2.39 | 2.21 | 8,500 |
| February 11, 2026 | 2.2 | 2.29 | 0 | 2.32 | 2.2 | 12,640 |
| February 10, 2026 | 2.18 | 2.2 | 0 | 2.24 | 2.17 | 3,900 |
| February 09, 2026 | 2.17 | 2.16 | 0 | 2.22 | 2.15 | 23,500 |
| February 06, 2026 | 2.17 | 2.15 | 0 | 2.22 | 2.15 | 10,600 |
| February 05, 2026 | 2.15 | 2.2 | 0 | 2.21 | 2.15 | 31,643 |
| February 04, 2026 | 2.1 | 2.18 | 0 | 2.18 | 2.1 | 8,932 |
| February 03, 2026 | 2.1 | 2.1 | 0 | 2.1 | 2.1 | 809 |
| February 02, 2026 | 2.16 | 2.13 | 0 | 2.16 | 2.1 | 2,000 |
| January 30, 2026 | 2.12 | 2.12 | 0 | 2.16 | 2.09 | 28,312 |
| January 29, 2026 | 2.11 | 2.11 | 0 | 2.14 | 2.1 | 2,821 |
| January 28, 2026 | 2.08 | 2.14 | 0 | 2.14 | 2.08 | 3,800 |
| January 27, 2026 | 2.1 | 2.1 | 0 | 2.1 | 2.1 | 4,520 |
| January 26, 2026 | 2.14 | 2.1 | 0 | 2.14 | 2.1 | 10,100 |
| January 23, 2026 | 2.1 | 2.1 | 0 | 2.15 | 2.1 | 6,426 |
| January 22, 2026 | 2.1 | 2.1 | 0 | 2.13 | 2.1 | 12,500 |
| January 21, 2026 | 2.1 | 2.08 | 0 | 2.11 | 2.08 | 3,814 |
| January 20, 2026 | 2.13 | 2.1 | 0 | 2.13 | 2.1 | 2,048 |
| January 16, 2026 | 2.19 | 2.15 | 0 | 2.19 | 2.12 | 4,443 |
| January 15, 2026 | 2.2 | 2.15 | 0 | 2.2 | 2.12 | 6,300 |
| January 14, 2026 | 2.13 | 2.13 | 0 | 2.13 | 2.12 | 2,724 |
| January 13, 2026 | 2.16 | 2.13 | 0 | 2.2 | 2.07 | 14,800 |
| January 12, 2026 | 2.18 | 2.16 | 0 | 2.2 | 2.16 | 9,714 |
| January 09, 2026 | 2.17 | 2.18 | 0 | 2.18 | 2.14 | 8,310 |
| January 08, 2026 | 2.13 | 2.17 | 0 | 2.17 | 2.13 | 15,900 |
| January 07, 2026 | 2.2 | 2.15 | 0 | 2.2 | 2.15 | 4,819 |
| January 06, 2026 | 2.13 | 2.15 | 0 | 2.16 | 2.13 | 8,100 |
| January 05, 2026 | 2.1 | 2.18 | 0 | 2.18 | 2.1 | 7,344 |
| January 02, 2026 | 2.11 | 2.1 | 0 | 2.12 | 2.1 | 1,500 |
| December 31, 2025 | 2.12 | 2.11 | 0 | 2.13 | 2.08 | 5,900 |
| December 30, 2025 | 2.1 | 2.11 | 0 | 2.13 | 2.1 | 6,900 |
| December 29, 2025 | 2.14 | 2.12 | 0 | 2.14 | 2.06 | 10,100 |
| December 26, 2025 | 2.09 | 2.14 | 0 | 2.14 | 2.08 | 18,498 |
| December 24, 2025 | 2.05 | 2.1 | 0 | 2.1 | 2.05 | 3,400 |
| December 23, 2025 | 2.07 | 2.06 | 0 | 2.12 | 2.06 | 6,410 |
| December 22, 2025 | 2.08 | 2.12 | 0 | 2.12 | 2.06 | 8,705 |
| December 19, 2025 | 2.09 | 2.08 | 0 | 2.1 | 2.08 | 14,239 |
| December 18, 2025 | 2.1 | 2.1 | 0 | 2.15 | 2.08 | 13,500 |