Dark

AMS
American Shared Hospital Services
stock NYSEAMERICAN

At Close

Sep 29, 2026

1.44USD0.000%(0.00)15,245

1.20Bid 1.65Ask 0.45Spread

Pre-market

0.00USD-100.000%(-1.44)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

1.44USD0.000%(0.00)2

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	1.4300	1.449900	1.430000	1.4400	+0.699%	1,252	0.000%
2026-09-28	1.4200	1.430000	1.420000	1.4300	+0.704%	11,646	+0.699%
2026-09-25	1.4500	1.460000	1.420000	1.4200	-2.740%	13,246	+1.408%
2026-09-24	1.4500	1.490000	1.450000	1.4600	+0.690%	10,826	-1.370%
2026-09-23	1.4600	1.470000	1.450000	1.4500	-1.361%	6,420	-0.690%
2026-09-22	1.4500	1.470000	1.420000	1.4700	+1.379%	2,439	-2.041%
2026-09-21	1.4712	1.471200	1.426200	1.4500	+2.113%	1,863	-0.690%
2026-09-18	1.4500	1.475000	1.420000	1.4200	-2.069%	15,232	+1.408%
2026-09-17	1.4500	1.465000	1.440000	1.4500	+2.113%	4,442	-0.690%
2026-09-16	1.5000	1.500000	1.420000	1.4200	0.000%	4,276	+1.408%
2026-09-15	1.4300	1.450000	1.410000	1.4200	-2.069%	12,256	+1.408%
2026-09-14	1.4550	1.470000	1.440000	1.4500	-1.662%	6,031	-0.690%
2026-09-11	1.4200	1.474500	1.420000	1.4745	+0.306%	6,873	-2.340%
2026-09-10	1.4700	1.470000	1.420000	1.4700	-1.342%	32,499	-2.041%
2026-09-09	1.4200	1.540000	1.420000	1.4900	+4.930%	9,514	-3.356%
2026-09-08	1.4300	1.440000	1.410000	1.4200	-0.699%	5,197	+1.408%
2026-09-04	1.4600	1.460000	1.411000	1.4300	-2.055%	15,141	+0.699%
2026-09-03	1.4400	1.460000	1.410100	1.4600	+1.389%	10,212	-1.370%
2026-09-02	1.4900	1.490000	1.440000	1.4400	-1.633%	2,563	0.000%
2026-09-01	1.4400	1.463900	1.440000	1.4639	+1.660%	3,265	-1.633%
2026-08-31	1.4400	1.509400	1.440000	1.4400	-2.041%	4,563	0.000%
2026-08-28	1.4418	1.470000	1.441800	1.4700	+0.685%	2,889	-2.041%
2026-08-27	1.4301	1.490000	1.430100	1.4600	-3.311%	4,235	-1.370%
2026-08-26	1.4600	1.510000	1.453800	1.5100	+2.721%	3,843	-4.636%
2026-08-25	1.4407	1.470000	1.440700	1.4700	+2.797%	951	-2.041%
2026-08-24	1.5100	1.530000	1.430000	1.4300	-5.298%	4,824	+0.699%
2026-08-21	1.5300	1.535000	1.510000	1.5100	-0.099%	4,445	-4.636%
2026-08-20	1.5200	1.520000	1.440000	1.5115	-1.209%	26,685	-4.730%
2026-08-19	1.5100	1.535000	1.472800	1.5300	+1.325%	25,601	-5.882%
2026-08-18	1.5400	1.540000	1.480200	1.5100	-2.581%	19,649	-4.636%
2026-08-17	1.5100	1.556300	1.510000	1.5500	+3.333%	12,891	-7.097%
2026-08-14	1.6000	1.600000	1.490000	1.5000	-6.250%	29,452	-4.000%
2026-08-13	1.5800	1.628600	1.471000	1.6000	+3.896%	63,441	-10.000%
2026-08-12	1.5300	1.550000	1.510000	1.5400	+0.654%	30,043	-6.494%
2026-08-11	1.4945	1.540000	1.494500	1.5300	0.000%	12,819	-5.882%
2026-08-10	1.5300	1.550000	1.480000	1.5300	+2.685%	9,633	-5.882%
2026-08-07	1.4662	1.510000	1.466200	1.4900	+2.055%	7,743	-3.356%
2026-08-06	1.4800	1.510100	1.450000	1.4600	-2.013%	10,947	-1.370%
2026-08-05	1.4650	1.520000	1.465000	1.4900	+0.676%	7,271	-3.356%
2026-08-04	1.5000	1.520000	1.480000	1.4800	-0.337%	14,477	-2.703%
2026-08-03	1.5600	1.560000	1.460000	1.4850	-1.000%	8,400	-3.030%
2026-07-31	1.4673	1.520000	1.450000	1.5000	+2.740%	23,535	-4.000%
2026-07-30	1.5300	1.530000	1.450000	1.4600	-4.575%	7,117	-1.370%
2026-07-29	1.6300	1.630000	1.500000	1.5300	-3.165%	19,625	-5.882%
2026-07-28	1.5250	1.610000	1.525000	1.5800	+2.597%	73,650	-8.861%
2026-07-27	1.4800	1.540000	1.460000	1.5400	+5.479%	17,622	-6.494%
2026-07-24	1.4700	1.480000	1.430000	1.4600	+2.098%	15,300	-1.370%
2026-07-23	1.4300	1.459900	1.430000	1.4300	0.000%	6,178	+0.699%
2026-07-22	1.4620	1.468300	1.430000	1.4300	-1.515%	3,609	+0.699%
2026-07-21	1.4400	1.480000	1.437200	1.4520	-1.224%	14,469	-0.826%
2026-07-20	1.4200	1.480000	1.410000	1.4700	+2.797%	14,331	-2.041%
2026-07-17	1.4600	1.460000	1.400000	1.4300	-2.721%	7,507	+0.699%
2026-07-16	1.4500	1.470000	1.410000	1.4700	+1.379%	8,729	-2.041%
2026-07-15	1.3800	1.450400	1.380000	1.4500	+4.317%	39,265	-0.690%
2026-07-14	1.4100	1.420000	1.370000	1.3900	-6.081%	26,036	+3.597%
2026-07-13	1.4500	1.480000	1.400000	1.4800	-0.671%	21,596	-2.703%
2026-07-10	1.5200	1.520000	1.428900	1.4900	-1.650%	47,536	-3.356%
2026-07-09	1.4380	1.542646	1.438000	1.5150	+3.061%	72,507	-4.950%
2026-07-08	1.4500	1.480000	1.410000	1.4700	0.000%	97,259	-2.041%
2026-07-07	1.5400	1.559900	1.460000	1.4700	-4.545%	77,679	-2.041%
2026-07-06	1.5000	1.566500	1.450000	1.5400	+3.356%	44,326	-6.494%
2026-07-02	1.5400	1.580000	1.490000	1.4900	-1.325%	49,096	-3.356%
2026-07-01	1.5600	1.589900	1.480000	1.5100	-4.430%	52,641	-4.636%
2026-06-30	1.5800	1.620000	1.490000	1.5800	-3.067%	99,733	-8.861%
2026-06-29	1.6000	1.650000	1.540000	1.6300	+1.242%	118,554	-11.656%
2026-06-26	1.5900	1.740000	1.530000	1.6100	+1.258%	362,046	-10.559%
2026-06-25	1.5200	1.590000	1.482000	1.5900	+12.766%	841,398	-9.434%
2026-06-24	1.4700	1.470000	1.410000	1.4100	-4.082%	2,051,554	+2.128%
2026-06-23	1.3801	1.470000	1.380000	1.4700	+3.521%	111,762	-2.041%
2026-06-22	1.4500	1.450000	1.360000	1.4200	-2.740%	122,255	+1.408%
2026-06-18	1.4600	1.460000	1.410000	1.4600	+2.098%	127,706	-1.370%
2026-06-17	1.4500	1.455700	1.400000	1.4300	-1.379%	58,424	+0.699%
2026-06-16	1.4500	1.480000	1.400100	1.4500	+0.694%	88,959	-0.690%
2026-06-15	1.4400	1.490000	1.440000	1.4400	+1.408%	73,118	0.000%
2026-06-12	1.4600	1.490000	1.380000	1.4200	-2.740%	141,348	+1.408%
2026-06-11	1.4200	1.469900	1.370000	1.4600	-0.680%	93,306	-1.370%
2026-06-10	1.4800	1.540000	1.420100	1.4700	-2.000%	350,034	-2.041%
2026-06-09	1.3500	1.530000	1.330000	1.5000	+15.385%	823,584	-4.000%
2026-06-08	1.3200	1.350000	1.300000	1.3000	-2.256%	92,016	+10.769%
2026-06-05	1.3500	1.360000	1.280000	1.3300	-3.623%	119,403	+8.271%
2026-06-04	1.3600	1.430000	1.360000	1.3800	+0.730%	55,025	+4.348%
2026-06-03	1.3800	1.390000	1.360000	1.3700	+1.481%	41,744	+5.109%
2026-06-02	1.4640	1.470000	1.345000	1.3500	-6.897%	139,075	+6.667%
2026-06-01	1.3300	1.499900	1.330000	1.4500	-0.685%	46,846	-0.690%
2026-05-29	1.6000	1.600000	1.390000	1.4600	-10.976%	73,910	-1.370%
2026-05-28	1.5200	1.749300	1.470000	1.6400	+10.067%	270,678	-12.195%
2026-05-27	1.3400	1.520000	1.330000	1.4900	+10.370%	103,121	-3.356%
2026-05-26	1.3800	1.390000	1.330000	1.3500	0.000%	63,417	+6.667%
2026-05-22	1.3748	1.407600	1.320000	1.3500	0.000%	40,810	+6.667%
2026-05-21	1.3200	1.360000	1.320000	1.3500	+1.504%	22,780	+6.667%
2026-05-20	1.3500	1.390000	1.320000	1.3300	-0.746%	64,485	+8.271%
2026-05-19	1.3900	1.460000	1.340000	1.3400	-4.286%	35,327	+7.463%
2026-05-18	1.3900	1.440000	1.360000	1.4000	-4.762%	81,239	+2.857%
2026-05-15	1.5200	1.570000	1.450000	1.4700	-6.962%	114,008	-2.041%
2026-05-14	1.6300	1.690000	1.550000	1.5800	-5.952%	193,906	-8.861%
2026-05-13	1.7300	1.759900	1.680000	1.6800	-2.890%	118,367	-14.286%
2026-05-12	1.8500	1.860000	1.700000	1.7300	-8.466%	156,019	-16.763%
2026-05-11	2.0600	2.100000	1.770000	1.8900	-6.897%	418,947	-23.810%
2026-05-08	2.0500	2.130000	1.950000	2.0300	+0.995%	408,898	-29.064%
2026-05-07	1.9000	2.060000	1.860000	2.0100	+11.050%	612,733	-28.358%
2026-05-06	1.7300	1.850000	1.620000	1.8100	+3.417%	395,756	-20.442%
2026-05-05	1.8300	1.860000	1.650000	1.7502	-4.880%	214,090	-17.724%
2026-05-04	1.9000	2.069200	1.700000	1.8400	+8.235%	1,734,454	-21.739%
2026-05-01	1.6200	1.760000	1.570000	1.7000	+17.241%	1,155,213	-15.294%
2026-04-30	1.3350	1.570000	1.320000	1.4500	+8.209%	499,784	-0.690%
2026-04-29	1.3500	1.350000	1.318300	1.3400	+0.752%	59,329	+7.463%
2026-04-28	1.3100	1.369300	1.310000	1.3300	+0.758%	62,605	+8.271%
2026-04-27	1.2600	1.390000	1.260000	1.3200	-0.752%	84,291	+9.091%
2026-04-24	1.3400	1.360000	1.260000	1.3300	-0.375%	89,858	+8.271%
2026-04-23	1.3700	1.400000	1.300000	1.3350	-1.111%	55,241	+7.865%
2026-04-22	1.3500	1.389700	1.340000	1.3500	-1.460%	29,440	+6.667%
2026-04-21	1.4200	1.420000	1.280000	1.3700	-2.837%	159,455	+5.109%
2026-04-20	1.5200	1.520000	1.330000	1.4100	-10.759%	176,476	+2.128%
2026-04-17	1.6800	1.750000	1.510000	1.5800	+5.333%	981,852	-8.861%
2026-04-16	1.4000	1.590000	1.350100	1.5000	+16.279%	1,077,143	-4.000%
2026-04-15	1.2900	1.310000	1.250000	1.2900	0.000%	589,542	+11.628%
2026-04-14	1.3300	1.399600	1.290000	1.2900	-3.008%	25,038	+11.628%
2026-04-13	1.3600	1.360000	1.320000	1.3300	-1.481%	8,877	+8.271%
2026-04-10	1.3430	1.350000	1.320000	1.3500	+1.504%	14,443	+6.667%
2026-04-09	1.3200	1.370000	1.320000	1.3300	0.000%	19,410	+8.271%
2026-04-08	1.3700	1.400000	1.330000	1.3300	-3.623%	15,255	+8.271%
2026-04-07	1.3300	1.390000	1.330000	1.3800	+2.985%	4,968	+4.348%
2026-04-06	1.3300	1.370000	1.310000	1.3400	-0.741%	33,914	+7.463%
2026-04-02	1.3401	1.350000	1.310100	1.3500	0.000%	13,326	+6.667%
2026-04-01	1.4100	1.410200	1.290000	1.3500	-6.897%	77,314	+6.667%
2026-03-31	1.7100	1.710000	1.340000	1.4500	-19.890%	172,526	-0.690%
2026-03-30	1.8000	1.848400	1.790000	1.8100	-0.237%	3,359	-20.442%
2026-03-27	1.8400	1.845000	1.790000	1.8143	-3.495%	12,685	-20.631%
2026-03-26	1.8800	1.903500	1.850000	1.8800	-1.053%	6,069	-23.404%
2026-03-25	1.9054	1.920000	1.880000	1.9000	0.000%	3,119	-24.211%
2026-03-24	1.9600	2.010000	1.900000	1.9000	-4.040%	15,208	-24.211%
2026-03-23	2.0300	2.030000	1.980000	1.9800	-1.493%	5,538	-27.273%
2026-03-20	2.0000	2.060100	2.000000	2.0100	-0.985%	6,471	-28.358%
2026-03-19	2.0207	2.095000	2.020700	2.0300	+0.495%	10,703	-29.064%
2026-03-18	2.0400	2.130000	2.020000	2.0200	-1.942%	6,233	-28.713%
2026-03-17	2.0800	2.120000	2.060000	2.0600	-2.370%	3,641	-30.097%
2026-03-16	2.1300	2.130000	2.100000	2.1100	0.000%	1,930	-31.754%
2026-03-13	2.1100	2.115000	2.105000	2.1100	+1.442%	957	-31.754%
2026-03-12	2.0801	2.110000	2.080000	2.0800	-1.422%	1,244	-30.769%
2026-03-11	2.1200	2.130000	2.110000	2.1100	-0.939%	1,051	-31.754%
2026-03-10	2.1000	2.130000	2.100000	2.1300	+1.429%	1,248	-32.394%
2026-03-09	2.1700	2.170000	2.091700	2.1000	+0.478%	3,672	-31.429%
2026-03-06	2.1100	2.160000	2.070100	2.0900	0.000%	5,385	-31.100%
2026-03-05	2.0765	2.100000	2.076500	2.0900	+0.481%	1,280	-31.100%
2026-03-04	2.1099	2.110000	2.080000	2.0800	0.000%	1,571	-30.769%
2026-03-03	2.0501	2.110000	2.050100	2.0800	-0.952%	2,532	-30.769%
2026-03-02	2.0800	2.130000	2.080000	2.1000	-0.474%	3,288	-31.429%
2026-02-27	2.1300	2.160000	2.110000	2.1100	-1.402%	5,739	-31.754%
2026-02-26	2.1400	2.170000	2.140000	2.1400	+0.469%	10,540	-32.710%
2026-02-25	2.1400	2.170000	2.130000	2.1300	-1.843%	5,042	-32.394%
2026-02-24	2.1600	2.170000	2.110000	2.1700	+3.333%	2,169	-33.641%
2026-02-23	2.1500	2.180000	2.080000	2.1000	-0.943%	26,410	-31.429%
2026-02-20	2.1250	2.195000	2.120000	2.1200	0.000%	12,673	-32.075%
2026-02-19	2.1700	2.175000	2.110000	2.1200	-2.752%	7,223	-32.075%
2026-02-18	2.1842	2.229900	2.160000	2.1800	-0.909%	1,190	-33.945%
2026-02-17	2.1700	2.250000	2.170000	2.2000	-2.222%	4,212	-34.545%
2026-02-13	2.2800	2.310000	2.240000	2.2500	-0.881%	5,986	-36.000%
2026-02-12	2.3900	2.390000	2.210700	2.2700	-0.873%	8,491	-36.564%
2026-02-11	2.2000	2.320000	2.200000	2.2900	+4.091%	12,640	-37.118%
2026-02-10	2.1800	2.240000	2.169600	2.2000	+1.852%	3,876	-34.545%
2026-02-09	2.1664	2.220000	2.150000	2.1600	+0.465%	23,496	-33.333%
2026-02-06	2.1700	2.220000	2.150000	2.1500	-2.273%	10,581	-33.023%
2026-02-05	2.1450	2.210000	2.145000	2.2000	+0.917%	31,643	-34.545%
2026-02-04	2.1000	2.180000	2.100000	2.1800	+3.810%	8,932	-33.945%
2026-02-03	2.1000	2.100000	2.100000	2.1000	-1.408%	809	-31.429%
2026-02-02	2.1600	2.160000	2.102400	2.1300	+0.472%	1,966	-32.394%
2026-01-30	2.1150	2.160000	2.090000	2.1200	+0.474%	28,312	-32.075%
2026-01-29	2.1118	2.140000	2.100000	2.1100	-1.402%	2,821	-31.754%
2026-01-28	2.0801	2.140000	2.080100	2.1400	+1.905%	3,799	-32.710%
2026-01-27	2.1000	2.100000	2.095000	2.1000	0.000%	4,520	-31.429%
2026-01-26	2.1448	2.144800	2.100000	2.1000	0.000%	10,094	-31.429%
2026-01-23	2.1000	2.150000	2.100000	2.1000	0.000%	6,426	-31.429%
2026-01-22	2.1000	2.126700	2.100000	2.1000	+0.962%	12,480	-31.429%
2026-01-21	2.0962	2.108800	2.080000	2.0800	-0.952%	3,814	-30.769%
2026-01-20	2.1300	2.133700	2.100000	2.1000	-2.326%	2,048	-31.429%
2026-01-16	2.1900	2.190000	2.120000	2.1500	0.000%	4,443	-33.023%
2026-01-15	2.2000	2.200000	2.117600	2.1500	+0.939%	6,261	-33.023%
2026-01-14	2.1299	2.130000	2.123800	2.1300	0.000%	2,724	-32.394%
2026-01-13	2.1600	2.199900	2.065000	2.1300	-1.389%	14,781	-32.394%
2026-01-12	2.1800	2.200000	2.160000	2.1600	-0.731%	9,714	-33.333%
2026-01-09	2.1700	2.175900	2.140000	2.1759	+0.272%	8,310	-33.820%
2026-01-08	2.1300	2.170000	2.130000	2.1700	+0.930%	15,850	-33.641%
2026-01-07	2.2000	2.200000	2.150000	2.1500	0.000%	4,354	-33.023%
2026-01-06	2.1300	2.160000	2.130000	2.1500	-1.376%	8,100	-33.023%
2026-01-05	2.1000	2.180000	2.100000	2.1800	+3.686%	7,344	-33.945%
2026-01-02	2.1100	2.119800	2.102500	2.1025	-0.355%	1,495	-31.510%
2025-12-31	2.1200	2.130000	2.081000	2.1100	0.000%	5,890	-31.754%
2025-12-30	2.0950	2.130000	2.095000	2.1100	-0.472%	6,863	-31.754%
2025-12-29	2.1400	2.140000	2.060000	2.1200	-0.935%	10,052	-32.075%
2025-12-26	2.0876	2.140000	2.080000	2.1400	+1.905%	18,498	-32.710%
2025-12-24	2.0500	2.100000	2.050000	2.1000	+1.942%	3,367	-31.429%
2025-12-23	2.0700	2.115000	2.060000	2.0600	-2.830%	6,410	-30.097%
2025-12-22	2.0800	2.120000	2.060000	2.1200	+1.923%	8,705	-32.075%
2025-12-19	2.0905	2.100000	2.080000	2.0800	-0.952%	14,239	-30.769%
2025-12-18	2.1000	2.150000	2.080000	2.1000	-0.474%	13,476	-31.429%
2025-12-17	2.1100	2.145000	2.090000	2.1100	-0.939%	12,497	-31.754%
2025-12-16	2.1000	2.177400	2.100000	2.1300	-0.467%	32,247	-32.394%
2025-12-15	2.1300	2.154800	2.100000	2.1400	-0.465%	5,142	-32.710%
2025-12-12	2.1000	2.160000	2.100000	2.1500	+2.871%	21,793	-33.023%
2025-12-11	2.0675	2.100000	2.050000	2.0900	0.000%	10,076	-31.100%
2025-12-10	2.0800	2.120000	2.050000	2.0900	+1.951%	3,790	-31.100%
2025-12-09	2.0301	2.080000	2.030100	2.0500	+0.490%	7,935	-29.756%
2025-12-08	2.0975	2.097500	2.040000	2.0400	-1.449%	10,329	-29.412%
2025-12-05	2.0600	2.094900	2.040000	2.0700	0.000%	9,141	-30.435%
2025-12-04	2.2200	2.220000	2.060000	2.0700	-1.429%	10,471	-30.435%
2025-12-03	2.0600	2.100000	2.060000	2.1000	+1.449%	11,455	-31.429%
2025-12-02	2.0700	2.095000	2.070000	2.0700	0.000%	5,385	-30.435%
2025-12-01	2.1300	2.130000	2.060000	2.0700	-3.271%	20,223	-30.435%
2025-11-28	2.0959	2.140000	2.080000	2.1400	+1.422%	8,533	-32.710%
2025-11-26	2.1500	2.160000	2.110000	2.1100	-2.765%	7,345	-31.754%
2025-11-25	2.0900	2.180000	2.078500	2.1700	+4.831%	13,650	-33.641%
2025-11-24	2.1000	2.100000	2.070000	2.0700	0.000%	1,910	-30.435%
2025-11-21	2.0700	2.085000	2.070000	2.0700	0.000%	7,484	-30.435%
2025-11-20	2.1250	2.125000	2.070000	2.0700	-1.896%	5,893	-30.435%
2025-11-19	2.1200	2.139000	2.070000	2.1100	-0.472%	14,880	-31.754%
2025-11-18	2.1600	2.160000	2.110000	2.1200	-1.852%	22,291	-32.075%
2025-11-17	2.2700	2.270000	2.160000	2.1600	-1.818%	5,712	-33.333%
2025-11-14	2.3100	2.310000	2.150000	2.2000	-1.786%	8,828	-34.545%
2025-11-13	2.1600	2.289900	2.150000	2.2400	+7.692%	55,887	-35.714%
2025-11-12	2.0600	2.150000	2.060000	2.0800	0.000%	21,666	-30.769%
2025-11-11	2.1200	2.120000	2.060000	2.0800	+0.971%	35,396	-30.769%
2025-11-10	2.1100	2.110000	2.060000	2.0600	0.000%	3,761	-30.097%
2025-11-07	2.0710	2.092800	2.060000	2.0600	-2.370%	6,377	-30.097%
2025-11-06	2.0624	2.119900	2.062400	2.1100	-0.472%	6,528	-31.754%
2025-11-05	2.0900	2.140000	2.050000	2.1200	+0.794%	8,928	-32.075%
2025-11-04	2.0400	2.180000	2.040000	2.1033	+0.157%	17,662	-31.536%
2025-11-03	2.2499	2.249900	2.010000	2.1000	-7.080%	38,567	-31.429%
2025-10-31	2.2400	2.260000	2.200000	2.2600	+0.444%	5,184	-36.283%
2025-10-30	2.2000	2.260000	2.150000	2.2500	+1.810%	18,026	-36.000%
2025-10-29	2.2000	2.216000	2.180000	2.2100	-0.897%	7,840	-34.842%
2025-10-28	2.2450	2.260000	2.200000	2.2300	+1.364%	19,708	-35.426%
2025-10-27	2.2600	2.279200	2.200000	2.2000	-2.655%	13,138	-34.545%
2025-10-24	2.2570	2.280000	2.252000	2.2600	-0.659%	3,297	-36.283%
2025-10-23	2.2700	2.291800	2.245000	2.2750	-1.728%	5,342	-36.703%
2025-10-22	2.2900	2.340000	2.260000	2.3150	-0.216%	31,531	-37.797%
2025-10-21	2.3200	2.363200	2.310000	2.3200	-2.521%	11,419	-37.931%
2025-10-20	2.2900	2.380000	2.290000	2.3800	+3.930%	6,141	-39.496%
2025-10-17	2.2900	2.290000	2.220000	2.2900	+0.881%	20,340	-37.118%
2025-10-16	2.3100	2.350000	2.240000	2.2700	-1.304%	26,466	-36.564%
2025-10-15	2.3100	2.340000	2.280000	2.3000	+0.437%	34,146	-37.391%
2025-10-14	2.3100	2.345000	2.240000	2.2900	-2.137%	62,387	-37.118%
2025-10-13	2.3000	2.390000	2.300000	2.3400	+1.739%	25,228	-38.462%
2025-10-10	2.4100	2.435000	2.290000	2.3000	-5.350%	137,166	-37.391%
2025-10-09	2.4300	2.480000	2.430000	2.4300	-0.410%	10,806	-40.741%
2025-10-08	2.5100	2.527500	2.440000	2.4400	-3.366%	28,517	-40.984%
2025-10-07	2.5700	2.579400	2.450000	2.5250	-1.751%	25,946	-42.970%
2025-10-06	2.5400	2.570000	2.520000	2.5700	+1.984%	39,172	-43.969%
2025-10-03	2.4800	2.590000	2.430000	2.5200	+2.857%	92,009	-42.857%
2025-10-02	2.5400	2.591900	2.410000	2.4500	-1.210%	73,499	-41.224%
2025-10-01	2.8100	2.810000	2.480000	2.4800	-11.429%	351,670	-41.935%
2025-09-30	2.9800	2.980000	2.770200	2.8000	-5.405%	87,015	-48.571%
2025-09-29	2.9800	3.100000	2.900000	2.9600	+2.069%	112,397	-51.351%
2025-09-26	3.0800	3.080000	2.820000	2.9000	-4.605%	110,665	-50.345%
2025-09-25	2.7500	3.110000	2.677200	3.0400	+19.216%	588,094	-52.632%
2025-09-24	2.4381	2.570000	2.420000	2.5500	+4.508%	457,872	-43.529%
2025-09-23	2.4400	2.465000	2.407400	2.4400	-0.408%	2,424	-40.984%
2025-09-22	2.5400	2.540000	2.430000	2.4500	-3.162%	4,057	-41.224%
2025-09-19	2.5500	2.560000	2.400000	2.5300	+1.606%	25,846	-43.083%
2025-09-18	2.4988	2.500000	2.430000	2.4900	+3.320%	6,275	-42.169%
2025-09-17	2.4300	2.572400	2.400000	2.4100	+0.375%	13,558	-40.249%
2025-09-16	2.3900	2.478800	2.390000	2.4010	-0.604%	5,812	-40.025%
2025-09-15	2.5100	2.510000	2.410000	2.4156	-2.984%	6,341	-40.387%
2025-09-12	2.4000	2.489900	2.390000	2.4899	+3.746%	6,877	-42.166%
2025-09-11	2.4400	2.551300	2.400000	2.4000	-0.826%	5,005	-40.000%
2025-09-10	2.4000	2.420000	2.400000	2.4200	-2.171%	2,323	-40.496%
2025-09-09	2.5000	2.504200	2.460000	2.4737	-1.052%	1,861	-41.788%
2025-09-08	2.5100	2.590000	2.500000	2.5000	-0.398%	4,158	-42.400%
2025-09-05	2.5100	2.520000	2.510000	2.5100	-1.569%	1,544	-42.629%
2025-09-04	2.5100	2.550000	2.510000	2.5500	+1.594%	4,006	-43.529%
2025-09-03	2.4777	2.530000	2.470100	2.5100	+1.492%	3,242	-42.629%
2025-09-02	2.4500	2.473100	2.450000	2.4731	+0.126%	3,226	-41.773%
2025-08-29	2.5085	2.508500	2.470000	2.4700	+0.407%	568	-41.700%
2025-08-28	2.5000	2.550000	2.460000	2.4600	0.000%	6,081	-41.463%
2025-08-27	2.4500	2.520000	2.450000	2.4600	-0.806%	4,965	-41.463%
2025-08-26	2.4500	2.480000	2.450000	2.4800	+0.609%	3,454	-41.935%
2025-08-25	2.4750	2.529900	2.410000	2.4650	+1.025%	5,329	-41.582%
2025-08-22	2.4400	2.453800	2.440000	2.4400	+1.667%	3,179	-40.984%
2025-08-21	2.4250	2.425000	2.400000	2.4000	-2.439%	2,611	-40.000%
2025-08-20	2.4650	2.465000	2.425200	2.4600	+2.500%	2,216	-41.463%
2025-08-19	2.5300	2.548400	2.400000	2.4000	-4.000%	2,505	-40.000%
2025-08-18	2.7000	2.700000	2.500000	2.5000	-4.580%	2,218	-42.400%
2025-08-15	2.4900	2.631300	2.490000	2.6200	+1.354%	5,044	-45.038%
2025-08-14	2.5344	2.680000	2.534400	2.5850	+0.194%	2,517	-44.294%
2025-08-13	2.7100	2.710000	2.500000	2.5800	+0.487%	20,763	-44.186%
2025-08-12	2.5450	2.591700	2.541400	2.5675	+3.528%	2,761	-43.914%
2025-08-11	2.4400	2.480000	2.415200	2.4800	-2.443%	2,188	-41.935%
2025-08-08	2.4000	2.542100	2.400000	2.5421	+2.504%	831	-43.354%
2025-08-07	2.4503	2.480000	2.400000	2.4800	0.000%	5,165	-41.935%
2025-08-06	2.5645	2.564500	2.480000	2.4800	-0.402%	1,635	-41.935%
2025-08-05	2.5500	2.550000	2.490000	2.4900	0.000%	1,321	-42.169%
2025-08-04	2.5300	2.530000	2.490000	2.4900	-0.400%	2,017	-42.169%
2025-08-01	2.6200	2.620000	2.460000	2.5000	-0.794%	9,357	-42.400%
2025-07-31	2.6501	2.650100	2.520000	2.5200	-4.780%	5,021	-42.857%
2025-07-30	2.5600	2.646500	2.560000	2.6465	-0.132%	2,631	-45.589%
2025-07-29	2.6500	2.720000	2.650000	2.6500	-0.376%	1,683	-45.660%
2025-07-28	2.7500	2.760000	2.600000	2.6600	-1.481%	4,731	-45.865%
2025-07-25	2.7400	2.754500	2.670000	2.7000	+1.124%	4,152	-46.667%
2025-07-24	2.5794	2.670000	2.520000	2.6700	+4.706%	8,204	-46.067%
2025-07-23	2.5100	2.550000	2.510000	2.5500	+1.594%	1,533	-43.529%
2025-07-22	2.6800	2.680000	2.510000	2.5100	-4.924%	2,678	-42.629%
2025-07-21	2.5100	2.659500	2.510000	2.6400	+4.348%	4,899	-45.455%
2025-07-18	2.5700	2.570000	2.500000	2.5300	-0.394%	3,004	-43.083%
2025-07-17	2.6000	2.608600	2.450100	2.5400	-0.392%	6,336	-43.307%
2025-07-16	2.4400	2.711200	2.440000	2.5500	+4.938%	12,974	-43.529%
2025-07-15	2.4200	2.430000	2.410000	2.4300	+0.830%	3,906	-40.741%
2025-07-14	2.3900	2.485600	2.390000	2.4100	-2.429%	8,237	-40.249%
2025-07-11	2.4700	2.470000	2.470000	2.4700	-0.803%	1,482	-41.700%
2025-07-10	2.5100	2.510000	2.484400	2.4900	+2.049%	3,757	-42.169%
2025-07-09	2.4950	2.495000	2.440000	2.4400	-2.008%	2,967	-40.984%
2025-07-08	2.5500	2.550000	2.490000	2.4900	-0.400%	4,721	-42.169%
2025-07-07	2.5400	2.550000	2.500000	2.5000	+0.402%	11,569	-42.400%
2025-07-03	2.4000	2.540000	2.400000	2.4900	+2.355%	2,515	-42.169%
2025-07-02	2.4323	2.432700	2.430800	2.4327	-1.510%	1,108	-40.807%
2025-07-01	2.4800	2.540000	2.470000	2.4700	+2.490%	5,170	-41.700%
2025-06-30	2.3900	3.020000	2.270000	2.4100	-1.331%	111,514	-40.249%
2025-06-27	2.3500	2.442500	2.350000	2.4425	+1.771%	788	-41.044%
2025-06-26	2.4300	2.609000	2.310000	2.4000	0.000%	82,485	-40.000%
2025-06-25	2.4300	2.439900	2.362000	2.4000	-0.826%	2,118	-40.000%
2025-06-24	2.4300	2.430000	2.376333	2.4200	+3.419%	5,361	-40.496%
2025-06-23	2.3000	2.430000	2.300000	2.3400	+0.645%	11,928	-38.462%
2025-06-20	2.3600	2.420000	2.325000	2.3250	-5.488%	11,171	-38.065%
2025-06-18	2.4000	2.461800	2.390000	2.4600	+3.797%	5,523	-41.463%
2025-06-17	2.5000	2.500000	2.320000	2.3700	-1.250%	56,712	-39.241%
2025-06-16	2.3600	2.470000	2.360000	2.4000	+1.266%	10,191	-40.000%
2025-06-13	2.3700	2.431400	2.360000	2.3700	-2.066%	3,793	-39.241%
2025-06-12	2.3600	2.420000	2.360000	2.4200	+0.415%	1,090	-40.496%
2025-06-11	2.4102	2.410200	2.410000	2.4100	0.000%	2,337	-40.249%
2025-06-10	2.4671	2.510000	2.370000	2.4100	-6.950%	18,227	-40.249%
2025-06-09	2.3200	2.590000	2.320000	2.5900	+9.746%	29,435	-44.402%
2025-06-06	2.4400	2.440000	2.360000	2.3600	-0.021%	3,452	-38.983%
2025-06-05	2.3500	2.414800	2.350000	2.3605	-1.646%	2,682	-38.996%
2025-06-04	2.3514	2.500000	2.351400	2.4000	+0.840%	2,015	-40.000%
2025-06-03	2.4100	2.410000	2.380000	2.3800	-0.406%	3,965	-39.496%
2025-06-02	2.3600	2.389700	2.350000	2.3897	-0.842%	10,851	-39.741%
2025-05-30	2.3914	2.410000	2.360100	2.4100	0.000%	8,013	-40.249%
2025-05-29	2.3800	2.420000	2.380000	2.4100	+0.837%	4,582	-40.249%
2025-05-28	2.3600	2.398600	2.360000	2.3900	+0.420%	10,681	-39.749%
2025-05-27	2.3800	2.400000	2.350000	2.3800	+0.422%	20,639	-39.496%
2025-05-23	2.3500	2.370000	2.350000	2.3700	+0.851%	6,352	-39.241%
2025-05-22	2.3800	2.380700	2.330000	2.3500	-1.674%	17,864	-38.723%
2025-05-21	2.4000	2.439500	2.380000	2.3900	-0.417%	18,913	-39.749%
2025-05-20	2.4700	2.480500	2.390000	2.4000	-4.000%	27,346	-40.000%
2025-05-19	2.5400	2.560000	2.500000	2.5000	-2.724%	7,357	-42.400%
2025-05-16	2.7000	2.700000	2.539900	2.5700	-4.104%	23,389	-43.969%
2025-05-15	2.9000	2.900000	2.540000	2.6800	-10.067%	50,962	-46.269%
2025-05-14	2.8400	3.000000	2.791500	2.9800	+4.561%	16,304	-51.678%
2025-05-13	2.7600	2.859900	2.760000	2.8500	+3.261%	8,602	-49.474%
2025-05-12	2.7992	2.862500	2.760000	2.7600	-1.429%	6,367	-47.826%
2025-05-09	2.8500	2.850000	2.800000	2.8000	-1.235%	6,513	-48.571%
2025-05-08	2.7707	2.835000	2.767000	2.8350	+2.347%	19,386	-49.206%
2025-05-06	2.7500	2.770000	2.750000	2.7700	+3.358%	2,539	-48.014%
2025-05-05	2.8000	2.800000	2.680000	2.6800	-3.998%	22,498	-46.269%
2025-05-02	2.7300	2.791600	2.725200	2.7916	+0.780%	3,232	-48.417%
2025-05-01	2.6980	2.806400	2.682000	2.7700	+2.593%	2,617	-48.014%
2025-04-30	2.7000	2.700000	2.700000	2.7000	-1.099%	632	-46.667%
2025-04-29	2.7000	2.800000	2.700000	2.7300	+1.866%	6,881	-47.253%
2025-04-28	2.6600	2.720000	2.660000	2.6800	-2.545%	1,982	-46.269%
2025-04-25	2.7500	2.790000	2.719200	2.7500	-2.482%	3,193	-47.636%
2025-04-24	2.7300	2.840000	2.730000	2.8200	+1.805%	8,751	-48.936%
2025-04-23	2.6900	2.770000	2.690000	2.7700	+3.358%	3,703	-48.014%
2025-04-22	2.7200	2.730000	2.620000	2.6800	+0.752%	15,858	-46.269%
2025-04-21	2.7200	2.720000	2.655000	2.6600	-1.481%	2,198	-45.865%
2025-04-17	2.7000	2.770000	2.665000	2.7000	-0.369%	9,642	-46.667%
2025-04-16	2.7500	2.750000	2.654600	2.7100	-0.368%	6,248	-46.863%
2025-04-15	2.7000	2.750000	2.610000	2.7200	+1.493%	9,319	-47.059%
2025-04-14	2.6800	2.780000	2.510000	2.6800	-1.107%	99,037	-46.269%
2025-04-11	2.6600	2.769900	2.651400	2.7100	-2.518%	4,169	-46.863%
2025-04-10	2.6800	2.780000	2.592200	2.7800	+4.906%	3,242	-48.201%
2025-04-09	2.6500	2.700000	2.588700	2.6500	0.000%	33,923	-45.660%
2025-04-08	2.7600	2.795000	2.580600	2.6500	-6.690%	52,582	-45.660%

.dark-mode .qQ0DXk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQ0DXk{ color: #333333; background-color: white; border: 2px solid #333333; }AMSAmerican Shared Hospital Servicesstock NYSEAMERICAN

AMS
American Shared Hospital Services
stock NYSEAMERICAN