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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2.53	2.59	2.59	2.68	2.53	2,517
August 13, 2025	2.71	2.58	2.58	2.71	2.5	20,800
August 12, 2025	2.55	2.57	2.57	2.59	2.54	2,800
August 11, 2025	2.44	2.48	2.48	2.48	2.42	2,200
August 08, 2025	2.4	2.54	2.54	2.54	2.4	831
August 07, 2025	2.45	2.48	2.48	2.48	2.4	5,200
August 06, 2025	2.56	2.48	2.48	2.56	2.48	1,635
August 05, 2025	2.55	2.49	2.49	2.55	2.49	1,321
August 04, 2025	2.53	2.49	2.49	2.53	2.49	2,017
August 01, 2025	2.62	2.5	2.5	2.62	2.46	9,357
July 31, 2025	2.65	2.52	2.52	2.65	2.52	5,021
July 30, 2025	2.56	2.65	2.65	2.65	2.56	2,630
July 29, 2025	2.65	2.65	2.65	2.72	2.65	1,700
July 28, 2025	2.75	2.66	2.66	2.76	2.6	4,731
July 25, 2025	2.74	2.7	2.7	2.75	2.67	4,152
July 24, 2025	2.58	2.67	2.67	2.67	2.52	8,204
July 23, 2025	2.51	2.55	2.55	2.55	2.51	1,533
July 22, 2025	2.68	2.51	2.51	2.68	2.51	2,700
July 21, 2025	2.51	2.64	2.64	2.66	2.51	4,900
July 18, 2025	2.57	2.53	2.53	2.57	2.5	3,004
July 17, 2025	2.6	2.54	2.54	2.61	2.45	6,336
July 16, 2025	2.44	2.55	2.55	2.71	2.44	12,974
July 15, 2025	2.42	2.43	2.43	2.43	2.41	3,906
July 14, 2025	2.39	2.41	2.41	2.49	2.39	8,237
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

American Shared Hospital Services (AMS) AMEX