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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2025	2.68	2.68	2.68	2.78	2.51	99,037
April 11, 2025	2.66	2.71	2.71	2.77	2.65	4,200
April 10, 2025	2.68	2.78	2.78	2.78	2.59	3,242
April 09, 2025	2.65	2.65	2.65	2.7	2.59	33,923
April 08, 2025	2.76	2.65	2.65	2.8	2.58	52,575
April 07, 2025	2.83	2.84	2.84	2.9	2.71	24,000
April 04, 2025	2.86	3	3	3	2.75	43,257
April 03, 2025	2.75	2.96	2.96	2.96	2.75	8,793
April 02, 2025	2.81	2.8	2.8	2.88	2.77	1,934
April 01, 2025	2.9	2.85	2.85	2.9	2.81	3,419
March 31, 2025	2.77	2.78	2.78	2.84	2.76	4,200
March 28, 2025	2.76	2.81	2.81	2.85	2.76	3,404
March 27, 2025	2.77	2.86	2.86	2.86	2.76	6,400
March 26, 2025	2.89	2.78	2.78	2.89	2.75	5,000
March 25, 2025	2.86	2.82	2.82	2.9	2.81	3,601
March 24, 2025	2.77	2.88	2.88	2.88	2.77	14,900
March 21, 2025	2.75	2.8	2.8	2.81	2.75	7,947
March 20, 2025	2.8	2.79	2.79	2.8	2.78	3,326
March 19, 2025	2.8	2.8	2.8	2.82	2.78	4,500
March 18, 2025	2.83	2.85	2.85	2.88	2.77	3,300
March 17, 2025	2.81	2.83	2.83	2.83	2.81	2,504
March 14, 2025	2.82	2.81	2.81	2.9	2.74	5,008
March 13, 2025	2.9	2.84	2.84	2.9	2.73	22,331
March 12, 2025	2.67	2.77	2.77	2.81	2.64	17,335
March 11, 2025	2.75	2.71	2.71	2.77	2.71	16,100
March 10, 2025	2.71	2.72	2.72	2.72	2.68	33,101
March 07, 2025	2.77	2.75	2.75	2.77	2.68	9,420
March 06, 2025	2.8	2.76	2.76	2.8	2.7	349,329
March 05, 2025	2.81	2.76	2.76	2.83	2.76	37,734
March 04, 2025	2.84	2.79	2.79	2.94	2.76	23,344
March 03, 2025	2.95	2.84	2.84	2.95	2.84	15,922
February 28, 2025	2.89	2.93	2.93	2.95	2.86	8,054
February 27, 2025	2.95	2.92	2.92	2.95	2.89	6,200
February 26, 2025	2.97	2.96	2.96	2.97	2.91	3,606
February 25, 2025	2.93	2.97	2.97	2.97	2.88	4,825
February 24, 2025	3.01	2.93	2.93	3.04	2.85	16,329
February 21, 2025	2.96	3.01	3.01	3.04	2.96	8,300
February 20, 2025	2.95	2.88	2.88	3	2.88	2,800
February 19, 2025	2.93	2.93	2.93	2.93	2.93	0
February 18, 2025	2.95	2.93	2.93	3.02	2.92	5,898
February 14, 2025	3.03	2.99	2.99	3.03	2.97	6,541
February 13, 2025	3.03	3.08	3.08	3.08	3.03	3,343
February 12, 2025	3.05	3.03	3.03	3.1	3.03	8,025
February 11, 2025	3.09	3.08	3.08	3.09	3.08	358
February 10, 2025	3.04	3.08	3.08	3.08	3.04	3,936
February 07, 2025	3.09	3.07	3.07	3.09	3.07	1,323
February 06, 2025	3.1	3.07	3.07	3.11	3.07	3,200
February 05, 2025	3.05	3.1	3.1	3.1	3.03	8,400
February 04, 2025	3.14	3.09	3.09	3.14	3.08	2,233
February 03, 2025	3.06	3.15	3.15	3.21	3.05	2,200

American Shared Hospital Services (AMS) AMEX