Dark

AMS
American Shared Hospital Services
stock NYSEAMERICAN

At Close

Jul 29, 2026 12:30:45 PM EDT

1.58USD0.000%(0.00)1,273

1.22Bid 1.71Ask 0.49Spread

Pre-market

0.00USD-100.000%(-1.58)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

1.53USD-3.165%(-0.05)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	1.6300	1.630000	1.500000	1.5300	-3.165%	19,625	0.000%
2026-07-28	1.5250	1.610000	1.525000	1.5800	+2.597%	73,650	-3.165%
2026-07-27	1.4800	1.540000	1.460000	1.5400	+5.479%	17,622	-0.649%
2026-07-24	1.4700	1.480000	1.430000	1.4600	+2.098%	15,300	+4.795%
2026-07-23	1.4300	1.459900	1.430000	1.4300	0.000%	6,178	+6.993%
2026-07-22	1.4620	1.468300	1.430000	1.4300	-1.515%	3,609	+6.993%
2026-07-21	1.4400	1.480000	1.437200	1.4520	-1.224%	14,469	+5.372%
2026-07-20	1.4200	1.480000	1.410000	1.4700	+2.797%	14,331	+4.082%
2026-07-17	1.4600	1.460000	1.400000	1.4300	-2.721%	7,507	+6.993%
2026-07-16	1.4500	1.470000	1.410000	1.4700	+1.379%	8,729	+4.082%
2026-07-15	1.3800	1.450400	1.380000	1.4500	+4.317%	39,265	+5.517%
2026-07-14	1.4100	1.420000	1.370000	1.3900	-6.081%	26,036	+10.072%
2026-07-13	1.4500	1.480000	1.400000	1.4800	-0.671%	21,596	+3.378%
2026-07-10	1.5200	1.520000	1.428900	1.4900	-1.650%	47,536	+2.685%
2026-07-09	1.4380	1.542646	1.438000	1.5150	+3.061%	72,507	+0.990%
2026-07-08	1.4500	1.480000	1.410000	1.4700	0.000%	97,259	+4.082%
2026-07-07	1.5400	1.559900	1.460000	1.4700	-4.545%	77,679	+4.082%
2026-07-06	1.5000	1.566500	1.450000	1.5400	+3.356%	44,326	-0.649%
2026-07-02	1.5400	1.580000	1.490000	1.4900	-1.325%	49,096	+2.685%
2026-07-01	1.5600	1.589900	1.480000	1.5100	-4.430%	52,641	+1.325%
2026-06-30	1.5800	1.620000	1.490000	1.5800	-3.067%	99,733	-3.165%
2026-06-29	1.6000	1.650000	1.540000	1.6300	+1.242%	118,554	-6.135%
2026-06-26	1.5900	1.740000	1.530000	1.6100	+1.258%	362,046	-4.969%
2026-06-25	1.5200	1.590000	1.482000	1.5900	+12.766%	841,398	-3.774%
2026-06-24	1.4700	1.470000	1.410000	1.4100	-4.082%	2,051,554	+8.511%
2026-06-23	1.3801	1.470000	1.380000	1.4700	+3.521%	111,762	+4.082%
2026-06-22	1.4500	1.450000	1.360000	1.4200	-2.740%	122,255	+7.746%
2026-06-18	1.4600	1.460000	1.410000	1.4600	+2.098%	127,706	+4.795%
2026-06-17	1.4500	1.455700	1.400000	1.4300	-1.379%	58,424	+6.993%
2026-06-16	1.4500	1.480000	1.400100	1.4500	+0.694%	88,959	+5.517%
2026-06-15	1.4400	1.490000	1.440000	1.4400	+1.408%	73,118	+6.250%
2026-06-12	1.4600	1.490000	1.380000	1.4200	-2.740%	141,348	+7.746%
2026-06-11	1.4200	1.469900	1.370000	1.4600	-0.680%	93,306	+4.795%
2026-06-10	1.4800	1.540000	1.420100	1.4700	-2.000%	350,034	+4.082%
2026-06-09	1.3500	1.530000	1.330000	1.5000	+15.385%	823,584	+2.000%
2026-06-08	1.3200	1.350000	1.300000	1.3000	-2.256%	92,016	+17.692%
2026-06-05	1.3500	1.360000	1.280000	1.3300	-3.623%	119,403	+15.038%
2026-06-04	1.3600	1.430000	1.360000	1.3800	+0.730%	55,025	+10.870%
2026-06-03	1.3800	1.390000	1.360000	1.3700	+1.481%	41,744	+11.679%
2026-06-02	1.4640	1.470000	1.345000	1.3500	-6.897%	139,075	+13.333%
2026-06-01	1.3300	1.499900	1.330000	1.4500	-0.685%	46,846	+5.517%
2026-05-29	1.6000	1.600000	1.390000	1.4600	-10.976%	73,910	+4.795%
2026-05-28	1.5200	1.749300	1.470000	1.6400	+10.067%	270,678	-6.707%
2026-05-27	1.3400	1.520000	1.330000	1.4900	+10.370%	103,121	+2.685%
2026-05-26	1.3800	1.390000	1.330000	1.3500	0.000%	63,417	+13.333%
2026-05-22	1.3748	1.407600	1.320000	1.3500	0.000%	40,810	+13.333%
2026-05-21	1.3200	1.360000	1.320000	1.3500	+1.504%	22,780	+13.333%
2026-05-20	1.3500	1.390000	1.320000	1.3300	-0.746%	64,485	+15.038%
2026-05-19	1.3900	1.460000	1.340000	1.3400	-4.286%	35,327	+14.179%
2026-05-18	1.3900	1.440000	1.360000	1.4000	-4.762%	81,239	+9.286%
2026-05-15	1.5200	1.570000	1.450000	1.4700	-6.962%	114,008	+4.082%
2026-05-14	1.6300	1.690000	1.550000	1.5800	-5.952%	193,906	-3.165%
2026-05-13	1.7300	1.759900	1.680000	1.6800	-2.890%	118,367	-8.929%
2026-05-12	1.8500	1.860000	1.700000	1.7300	-8.466%	156,019	-11.561%
2026-05-11	2.0600	2.100000	1.770000	1.8900	-6.897%	418,947	-19.048%
2026-05-08	2.0500	2.130000	1.950000	2.0300	+0.995%	408,898	-24.631%
2026-05-07	1.9000	2.060000	1.860000	2.0100	+11.050%	612,733	-23.881%
2026-05-06	1.7300	1.850000	1.620000	1.8100	+3.417%	395,756	-15.470%
2026-05-05	1.8300	1.860000	1.650000	1.7502	-4.880%	214,090	-12.581%
2026-05-04	1.9000	2.069200	1.700000	1.8400	+8.235%	1,734,454	-16.848%
2026-05-01	1.6200	1.760000	1.570000	1.7000	+17.241%	1,155,213	-10.000%
2026-04-30	1.3350	1.570000	1.320000	1.4500	+8.209%	499,784	+5.517%
2026-04-29	1.3500	1.350000	1.318300	1.3400	+0.752%	59,329	+14.179%
2026-04-28	1.3100	1.369300	1.310000	1.3300	+0.758%	62,605	+15.038%
2026-04-27	1.2600	1.390000	1.260000	1.3200	-0.752%	84,291	+15.909%
2026-04-24	1.3400	1.360000	1.260000	1.3300	-0.375%	89,858	+15.038%
2026-04-23	1.3700	1.400000	1.300000	1.3350	-1.111%	55,241	+14.607%
2026-04-22	1.3500	1.389700	1.340000	1.3500	-1.460%	29,440	+13.333%
2026-04-21	1.4200	1.420000	1.280000	1.3700	-2.837%	159,455	+11.679%
2026-04-20	1.5200	1.520000	1.330000	1.4100	-10.759%	176,476	+8.511%
2026-04-17	1.6800	1.750000	1.510000	1.5800	+5.333%	981,852	-3.165%
2026-04-16	1.4000	1.590000	1.350100	1.5000	+16.279%	1,077,143	+2.000%
2026-04-15	1.2900	1.310000	1.250000	1.2900	0.000%	589,542	+18.605%
2026-04-14	1.3300	1.399600	1.290000	1.2900	-3.008%	25,038	+18.605%
2026-04-13	1.3600	1.360000	1.320000	1.3300	-1.481%	8,877	+15.038%
2026-04-10	1.3430	1.350000	1.320000	1.3500	+1.504%	14,443	+13.333%
2026-04-09	1.3200	1.370000	1.320000	1.3300	0.000%	19,410	+15.038%
2026-04-08	1.3700	1.400000	1.330000	1.3300	-3.623%	15,255	+15.038%
2026-04-07	1.3300	1.390000	1.330000	1.3800	+2.985%	4,968	+10.870%
2026-04-06	1.3300	1.370000	1.310000	1.3400	-0.741%	33,914	+14.179%
2026-04-02	1.3401	1.350000	1.310100	1.3500	0.000%	13,326	+13.333%
2026-04-01	1.4100	1.410200	1.290000	1.3500	-6.897%	77,314	+13.333%
2026-03-31	1.7100	1.710000	1.340000	1.4500	-19.890%	172,526	+5.517%
2026-03-30	1.8000	1.848400	1.790000	1.8100	-0.237%	3,359	-15.470%
2026-03-27	1.8400	1.845000	1.790000	1.8143	-3.495%	12,685	-15.670%
2026-03-26	1.8800	1.903500	1.850000	1.8800	-1.053%	6,069	-18.617%
2026-03-25	1.9054	1.920000	1.880000	1.9000	0.000%	3,119	-19.474%
2026-03-24	1.9600	2.010000	1.900000	1.9000	-4.040%	15,208	-19.474%
2026-03-23	2.0300	2.030000	1.980000	1.9800	-1.493%	5,538	-22.727%
2026-03-20	2.0000	2.060100	2.000000	2.0100	-0.985%	6,471	-23.881%
2026-03-19	2.0207	2.095000	2.020700	2.0300	+0.495%	10,703	-24.631%
2026-03-18	2.0400	2.130000	2.020000	2.0200	-1.942%	6,233	-24.257%
2026-03-17	2.0800	2.120000	2.060000	2.0600	-2.370%	3,641	-25.728%
2026-03-16	2.1300	2.130000	2.100000	2.1100	0.000%	1,930	-27.488%
2026-03-13	2.1100	2.115000	2.105000	2.1100	+1.442%	957	-27.488%
2026-03-12	2.0801	2.110000	2.080000	2.0800	-1.422%	1,244	-26.442%
2026-03-11	2.1200	2.130000	2.110000	2.1100	-0.939%	1,051	-27.488%
2026-03-10	2.1000	2.130000	2.100000	2.1300	+1.429%	1,248	-28.169%
2026-03-09	2.1700	2.170000	2.091700	2.1000	+0.478%	3,672	-27.143%
2026-03-06	2.1100	2.160000	2.070100	2.0900	0.000%	5,385	-26.794%
2026-03-05	2.0765	2.100000	2.076500	2.0900	+0.481%	1,280	-26.794%
2026-03-04	2.1099	2.110000	2.080000	2.0800	0.000%	1,571	-26.442%
2026-03-03	2.0501	2.110000	2.050100	2.0800	-0.952%	2,532	-26.442%
2026-03-02	2.0800	2.130000	2.080000	2.1000	-0.474%	3,288	-27.143%
2026-02-27	2.1300	2.160000	2.110000	2.1100	-1.402%	5,739	-27.488%
2026-02-26	2.1400	2.170000	2.140000	2.1400	+0.469%	10,540	-28.505%
2026-02-25	2.1400	2.170000	2.130000	2.1300	-1.843%	5,042	-28.169%
2026-02-24	2.1600	2.170000	2.110000	2.1700	+3.333%	2,169	-29.493%
2026-02-23	2.1500	2.180000	2.080000	2.1000	-0.943%	26,410	-27.143%
2026-02-20	2.1250	2.195000	2.120000	2.1200	0.000%	12,673	-27.830%
2026-02-19	2.1700	2.175000	2.110000	2.1200	-2.752%	7,223	-27.830%
2026-02-18	2.1842	2.229900	2.160000	2.1800	-0.909%	1,190	-29.817%
2026-02-17	2.1700	2.250000	2.170000	2.2000	-2.222%	4,212	-30.455%
2026-02-13	2.2800	2.310000	2.240000	2.2500	-0.881%	5,986	-32.000%
2026-02-12	2.3900	2.390000	2.210700	2.2700	-0.873%	8,491	-32.599%
2026-02-11	2.2000	2.320000	2.200000	2.2900	+4.091%	12,640	-33.188%
2026-02-10	2.1800	2.240000	2.169600	2.2000	+1.852%	3,876	-30.455%
2026-02-09	2.1664	2.220000	2.150000	2.1600	+0.465%	23,496	-29.167%
2026-02-06	2.1700	2.220000	2.150000	2.1500	-2.273%	10,581	-28.837%
2026-02-05	2.1450	2.210000	2.145000	2.2000	+0.917%	31,643	-30.455%
2026-02-04	2.1000	2.180000	2.100000	2.1800	+3.810%	8,932	-29.817%
2026-02-03	2.1000	2.100000	2.100000	2.1000	-1.408%	809	-27.143%
2026-02-02	2.1600	2.160000	2.102400	2.1300	+0.472%	1,966	-28.169%
2026-01-30	2.1150	2.160000	2.090000	2.1200	+0.474%	28,312	-27.830%
2026-01-29	2.1118	2.140000	2.100000	2.1100	-1.402%	2,821	-27.488%
2026-01-28	2.0801	2.140000	2.080100	2.1400	+1.905%	3,799	-28.505%
2026-01-27	2.1000	2.100000	2.095000	2.1000	0.000%	4,520	-27.143%
2026-01-26	2.1448	2.144800	2.100000	2.1000	0.000%	10,094	-27.143%
2026-01-23	2.1000	2.150000	2.100000	2.1000	0.000%	6,426	-27.143%
2026-01-22	2.1000	2.126700	2.100000	2.1000	+0.962%	12,480	-27.143%
2026-01-21	2.0962	2.108800	2.080000	2.0800	-0.952%	3,814	-26.442%
2026-01-20	2.1300	2.133700	2.100000	2.1000	-2.326%	2,048	-27.143%
2026-01-16	2.1900	2.190000	2.120000	2.1500	0.000%	4,443	-28.837%
2026-01-15	2.2000	2.200000	2.117600	2.1500	+0.939%	6,261	-28.837%
2026-01-14	2.1299	2.130000	2.123800	2.1300	0.000%	2,724	-28.169%
2026-01-13	2.1600	2.199900	2.065000	2.1300	-1.389%	14,781	-28.169%
2026-01-12	2.1800	2.200000	2.160000	2.1600	-0.731%	9,714	-29.167%
2026-01-09	2.1700	2.175900	2.140000	2.1759	+0.272%	8,310	-29.684%
2026-01-08	2.1300	2.170000	2.130000	2.1700	+0.930%	15,850	-29.493%
2026-01-07	2.2000	2.200000	2.150000	2.1500	0.000%	4,354	-28.837%
2026-01-06	2.1300	2.160000	2.130000	2.1500	-1.376%	8,100	-28.837%
2026-01-05	2.1000	2.180000	2.100000	2.1800	+3.686%	7,344	-29.817%
2026-01-02	2.1100	2.119800	2.102500	2.1025	-0.355%	1,495	-27.229%
2025-12-31	2.1200	2.130000	2.081000	2.1100	0.000%	5,890	-27.488%
2025-12-30	2.0950	2.130000	2.095000	2.1100	-0.472%	6,863	-27.488%
2025-12-29	2.1400	2.140000	2.060000	2.1200	-0.935%	10,052	-27.830%
2025-12-26	2.0876	2.140000	2.080000	2.1400	+1.905%	18,498	-28.505%
2025-12-24	2.0500	2.100000	2.050000	2.1000	+1.942%	3,367	-27.143%
2025-12-23	2.0700	2.115000	2.060000	2.0600	-2.830%	6,410	-25.728%
2025-12-22	2.0800	2.120000	2.060000	2.1200	+1.923%	8,705	-27.830%
2025-12-19	2.0905	2.100000	2.080000	2.0800	-0.952%	14,239	-26.442%
2025-12-18	2.1000	2.150000	2.080000	2.1000	-0.474%	13,476	-27.143%
2025-12-17	2.1100	2.145000	2.090000	2.1100	-0.939%	12,497	-27.488%
2025-12-16	2.1000	2.177400	2.100000	2.1300	-0.467%	32,247	-28.169%
2025-12-15	2.1300	2.154800	2.100000	2.1400	-0.465%	5,142	-28.505%
2025-12-12	2.1000	2.160000	2.100000	2.1500	+2.871%	21,793	-28.837%
2025-12-11	2.0675	2.100000	2.050000	2.0900	0.000%	10,076	-26.794%
2025-12-10	2.0800	2.120000	2.050000	2.0900	+1.951%	3,790	-26.794%
2025-12-09	2.0301	2.080000	2.030100	2.0500	+0.490%	7,935	-25.366%
2025-12-08	2.0975	2.097500	2.040000	2.0400	-1.449%	10,329	-25.000%
2025-12-05	2.0600	2.094900	2.040000	2.0700	0.000%	9,141	-26.087%
2025-12-04	2.2200	2.220000	2.060000	2.0700	-1.429%	10,471	-26.087%
2025-12-03	2.0600	2.100000	2.060000	2.1000	+1.449%	11,455	-27.143%
2025-12-02	2.0700	2.095000	2.070000	2.0700	0.000%	5,385	-26.087%
2025-12-01	2.1300	2.130000	2.060000	2.0700	-3.271%	20,223	-26.087%
2025-11-28	2.0959	2.140000	2.080000	2.1400	+1.422%	8,533	-28.505%
2025-11-26	2.1500	2.160000	2.110000	2.1100	-2.765%	7,345	-27.488%
2025-11-25	2.0900	2.180000	2.078500	2.1700	+4.831%	13,650	-29.493%
2025-11-24	2.1000	2.100000	2.070000	2.0700	0.000%	1,910	-26.087%
2025-11-21	2.0700	2.085000	2.070000	2.0700	0.000%	7,484	-26.087%
2025-11-20	2.1250	2.125000	2.070000	2.0700	-1.896%	5,893	-26.087%
2025-11-19	2.1200	2.139000	2.070000	2.1100	-0.472%	14,880	-27.488%
2025-11-18	2.1600	2.160000	2.110000	2.1200	-1.852%	22,291	-27.830%
2025-11-17	2.2700	2.270000	2.160000	2.1600	-1.818%	5,712	-29.167%
2025-11-14	2.3100	2.310000	2.150000	2.2000	-1.786%	8,828	-30.455%
2025-11-13	2.1600	2.289900	2.150000	2.2400	+7.692%	55,887	-31.696%
2025-11-12	2.0600	2.150000	2.060000	2.0800	0.000%	21,666	-26.442%
2025-11-11	2.1200	2.120000	2.060000	2.0800	+0.971%	35,396	-26.442%
2025-11-10	2.1100	2.110000	2.060000	2.0600	0.000%	3,761	-25.728%
2025-11-07	2.0710	2.092800	2.060000	2.0600	-2.370%	6,377	-25.728%
2025-11-06	2.0624	2.119900	2.062400	2.1100	-0.472%	6,528	-27.488%
2025-11-05	2.0900	2.140000	2.050000	2.1200	+0.794%	8,928	-27.830%
2025-11-04	2.0400	2.180000	2.040000	2.1033	+0.157%	17,662	-27.257%
2025-11-03	2.2499	2.249900	2.010000	2.1000	-7.080%	38,567	-27.143%
2025-10-31	2.2400	2.260000	2.200000	2.2600	+0.444%	5,184	-32.301%
2025-10-30	2.2000	2.260000	2.150000	2.2500	+1.810%	18,026	-32.000%
2025-10-29	2.2000	2.216000	2.180000	2.2100	-0.897%	7,840	-30.769%
2025-10-28	2.2450	2.260000	2.200000	2.2300	+1.364%	19,708	-31.390%
2025-10-27	2.2600	2.279200	2.200000	2.2000	-2.655%	13,138	-30.455%
2025-10-24	2.2570	2.280000	2.252000	2.2600	-0.659%	3,297	-32.301%
2025-10-23	2.2700	2.291800	2.245000	2.2750	-1.728%	5,342	-32.747%
2025-10-22	2.2900	2.340000	2.260000	2.3150	-0.216%	31,531	-33.909%
2025-10-21	2.3200	2.363200	2.310000	2.3200	-2.521%	11,419	-34.052%
2025-10-20	2.2900	2.380000	2.290000	2.3800	+3.930%	6,141	-35.714%
2025-10-17	2.2900	2.290000	2.220000	2.2900	+0.881%	20,340	-33.188%
2025-10-16	2.3100	2.350000	2.240000	2.2700	-1.304%	26,466	-32.599%
2025-10-15	2.3100	2.340000	2.280000	2.3000	+0.437%	34,146	-33.478%
2025-10-14	2.3100	2.345000	2.240000	2.2900	-2.137%	62,387	-33.188%
2025-10-13	2.3000	2.390000	2.300000	2.3400	+1.739%	25,228	-34.615%
2025-10-10	2.4100	2.435000	2.290000	2.3000	-5.350%	137,166	-33.478%
2025-10-09	2.4300	2.480000	2.430000	2.4300	-0.410%	10,806	-37.037%
2025-10-08	2.5100	2.527500	2.440000	2.4400	-3.366%	28,517	-37.295%
2025-10-07	2.5700	2.579400	2.450000	2.5250	-1.751%	25,946	-39.406%
2025-10-06	2.5400	2.570000	2.520000	2.5700	+1.984%	39,172	-40.467%
2025-10-03	2.4800	2.590000	2.430000	2.5200	+2.857%	92,009	-39.286%
2025-10-02	2.5400	2.591900	2.410000	2.4500	-1.210%	73,499	-37.551%
2025-10-01	2.8100	2.810000	2.480000	2.4800	-11.429%	351,670	-38.306%
2025-09-30	2.9800	2.980000	2.770200	2.8000	-5.405%	87,015	-45.357%
2025-09-29	2.9800	3.100000	2.900000	2.9600	+2.069%	112,397	-48.311%
2025-09-26	3.0800	3.080000	2.820000	2.9000	-4.605%	110,665	-47.241%
2025-09-25	2.7500	3.110000	2.677200	3.0400	+19.216%	588,094	-49.671%
2025-09-24	2.4381	2.570000	2.420000	2.5500	+4.508%	457,872	-40.000%
2025-09-23	2.4400	2.465000	2.407400	2.4400	-0.408%	2,424	-37.295%
2025-09-22	2.5400	2.540000	2.430000	2.4500	-3.162%	4,057	-37.551%
2025-09-19	2.5500	2.560000	2.400000	2.5300	+1.606%	25,846	-39.526%
2025-09-18	2.4988	2.500000	2.430000	2.4900	+3.320%	6,275	-38.554%
2025-09-17	2.4300	2.572400	2.400000	2.4100	+0.375%	13,558	-36.515%
2025-09-16	2.3900	2.478800	2.390000	2.4010	-0.604%	5,812	-36.277%
2025-09-15	2.5100	2.510000	2.410000	2.4156	-2.984%	6,341	-36.662%
2025-09-12	2.4000	2.489900	2.390000	2.4899	+3.746%	6,877	-38.552%
2025-09-11	2.4400	2.551300	2.400000	2.4000	-0.826%	5,005	-36.250%
2025-09-10	2.4000	2.420000	2.400000	2.4200	-2.171%	2,323	-36.777%
2025-09-09	2.5000	2.504200	2.460000	2.4737	-1.052%	1,861	-38.149%
2025-09-08	2.5100	2.590000	2.500000	2.5000	-0.398%	4,158	-38.800%
2025-09-05	2.5100	2.520000	2.510000	2.5100	-1.569%	1,544	-39.044%
2025-09-04	2.5100	2.550000	2.510000	2.5500	+1.594%	4,006	-40.000%
2025-09-03	2.4777	2.530000	2.470100	2.5100	+1.492%	3,242	-39.044%
2025-09-02	2.4500	2.473100	2.450000	2.4731	+0.126%	3,226	-38.134%
2025-08-29	2.5085	2.508500	2.470000	2.4700	+0.407%	568	-38.057%
2025-08-28	2.5000	2.550000	2.460000	2.4600	0.000%	6,081	-37.805%
2025-08-27	2.4500	2.520000	2.450000	2.4600	-0.806%	4,965	-37.805%
2025-08-26	2.4500	2.480000	2.450000	2.4800	+0.609%	3,454	-38.306%
2025-08-25	2.4750	2.529900	2.410000	2.4650	+1.025%	5,329	-37.931%
2025-08-22	2.4400	2.453800	2.440000	2.4400	+1.667%	3,179	-37.295%
2025-08-21	2.4250	2.425000	2.400000	2.4000	-2.439%	2,611	-36.250%
2025-08-20	2.4650	2.465000	2.425200	2.4600	+2.500%	2,216	-37.805%
2025-08-19	2.5300	2.548400	2.400000	2.4000	-4.000%	2,505	-36.250%
2025-08-18	2.7000	2.700000	2.500000	2.5000	-4.580%	2,218	-38.800%
2025-08-15	2.4900	2.631300	2.490000	2.6200	+1.354%	5,044	-41.603%
2025-08-14	2.5344	2.680000	2.534400	2.5850	+0.194%	2,517	-40.812%
2025-08-13	2.7100	2.710000	2.500000	2.5800	+0.487%	20,763	-40.698%
2025-08-12	2.5450	2.591700	2.541400	2.5675	+3.528%	2,761	-40.409%
2025-08-11	2.4400	2.480000	2.415200	2.4800	-2.443%	2,188	-38.306%
2025-08-08	2.4000	2.542100	2.400000	2.5421	+2.504%	831	-39.814%
2025-08-07	2.4503	2.480000	2.400000	2.4800	0.000%	5,165	-38.306%
2025-08-06	2.5645	2.564500	2.480000	2.4800	-0.402%	1,635	-38.306%
2025-08-05	2.5500	2.550000	2.490000	2.4900	0.000%	1,321	-38.554%
2025-08-04	2.5300	2.530000	2.490000	2.4900	-0.400%	2,017	-38.554%
2025-08-01	2.6200	2.620000	2.460000	2.5000	-0.794%	9,357	-38.800%
2025-07-31	2.6501	2.650100	2.520000	2.5200	-4.780%	5,021	-39.286%
2025-07-30	2.5600	2.646500	2.560000	2.6465	-0.132%	2,631	-42.188%
2025-07-29	2.6500	2.720000	2.650000	2.6500	-0.376%	1,683	-42.264%
2025-07-28	2.7500	2.760000	2.600000	2.6600	-1.481%	4,731	-42.481%
2025-07-25	2.7400	2.754500	2.670000	2.7000	+1.124%	4,152	-43.333%
2025-07-24	2.5794	2.670000	2.520000	2.6700	+4.706%	8,204	-42.697%
2025-07-23	2.5100	2.550000	2.510000	2.5500	+1.594%	1,533	-40.000%
2025-07-22	2.6800	2.680000	2.510000	2.5100	-4.924%	2,678	-39.044%
2025-07-21	2.5100	2.659500	2.510000	2.6400	+4.348%	4,899	-42.045%
2025-07-18	2.5700	2.570000	2.500000	2.5300	-0.394%	3,004	-39.526%
2025-07-17	2.6000	2.608600	2.450100	2.5400	-0.392%	6,336	-39.764%
2025-07-16	2.4400	2.711200	2.440000	2.5500	+4.938%	12,974	-40.000%
2025-07-15	2.4200	2.430000	2.410000	2.4300	+0.830%	3,906	-37.037%
2025-07-14	2.3900	2.485600	2.390000	2.4100	-2.429%	8,237	-36.515%
2025-07-11	2.4700	2.470000	2.470000	2.4700	-0.803%	1,482	-38.057%
2025-07-10	2.5100	2.510000	2.484400	2.4900	+2.049%	3,757	-38.554%
2025-07-09	2.4950	2.495000	2.440000	2.4400	-2.008%	2,967	-37.295%
2025-07-08	2.5500	2.550000	2.490000	2.4900	-0.400%	4,721	-38.554%
2025-07-07	2.5400	2.550000	2.500000	2.5000	+0.402%	11,569	-38.800%
2025-07-03	2.4000	2.540000	2.400000	2.4900	+2.355%	2,515	-38.554%
2025-07-02	2.4323	2.432700	2.430800	2.4327	-1.510%	1,108	-37.107%
2025-07-01	2.4800	2.540000	2.470000	2.4700	+2.490%	5,170	-38.057%
2025-06-30	2.3900	3.020000	2.270000	2.4100	-1.331%	111,514	-36.515%
2025-06-27	2.3500	2.442500	2.350000	2.4425	+1.771%	788	-37.359%
2025-06-26	2.4300	2.609000	2.310000	2.4000	0.000%	82,485	-36.250%
2025-06-25	2.4300	2.439900	2.362000	2.4000	-0.826%	2,118	-36.250%
2025-06-24	2.4300	2.430000	2.376333	2.4200	+3.419%	5,361	-36.777%
2025-06-23	2.3000	2.430000	2.300000	2.3400	+0.645%	11,928	-34.615%
2025-06-20	2.3600	2.420000	2.325000	2.3250	-5.488%	11,171	-34.194%
2025-06-18	2.4000	2.461800	2.390000	2.4600	+3.797%	5,523	-37.805%
2025-06-17	2.5000	2.500000	2.320000	2.3700	-1.250%	56,712	-35.443%
2025-06-16	2.3600	2.470000	2.360000	2.4000	+1.266%	10,191	-36.250%
2025-06-13	2.3700	2.431400	2.360000	2.3700	-2.066%	3,793	-35.443%
2025-06-12	2.3600	2.420000	2.360000	2.4200	+0.415%	1,090	-36.777%
2025-06-11	2.4102	2.410200	2.410000	2.4100	0.000%	2,337	-36.515%
2025-06-10	2.4671	2.510000	2.370000	2.4100	-6.950%	18,227	-36.515%
2025-06-09	2.3200	2.590000	2.320000	2.5900	+9.746%	29,435	-40.927%
2025-06-06	2.4400	2.440000	2.360000	2.3600	-0.021%	3,452	-35.169%
2025-06-05	2.3500	2.414800	2.350000	2.3605	-1.646%	2,682	-35.183%
2025-06-04	2.3514	2.500000	2.351400	2.4000	+0.840%	2,015	-36.250%
2025-06-03	2.4100	2.410000	2.380000	2.3800	-0.406%	3,965	-35.714%
2025-06-02	2.3600	2.389700	2.350000	2.3897	-0.842%	10,851	-35.975%
2025-05-30	2.3914	2.410000	2.360100	2.4100	0.000%	8,013	-36.515%
2025-05-29	2.3800	2.420000	2.380000	2.4100	+0.837%	4,582	-36.515%
2025-05-28	2.3600	2.398600	2.360000	2.3900	+0.420%	10,681	-35.983%
2025-05-27	2.3800	2.400000	2.350000	2.3800	+0.422%	20,639	-35.714%
2025-05-23	2.3500	2.370000	2.350000	2.3700	+0.851%	6,352	-35.443%
2025-05-22	2.3800	2.380700	2.330000	2.3500	-1.674%	17,864	-34.894%
2025-05-21	2.4000	2.439500	2.380000	2.3900	-0.417%	18,913	-35.983%
2025-05-20	2.4700	2.480500	2.390000	2.4000	-4.000%	27,346	-36.250%
2025-05-19	2.5400	2.560000	2.500000	2.5000	-2.724%	7,357	-38.800%
2025-05-16	2.7000	2.700000	2.539900	2.5700	-4.104%	23,389	-40.467%
2025-05-15	2.9000	2.900000	2.540000	2.6800	-10.067%	50,962	-42.910%
2025-05-14	2.8400	3.000000	2.791500	2.9800	+4.561%	16,304	-48.658%
2025-05-13	2.7600	2.859900	2.760000	2.8500	+3.261%	8,602	-46.316%
2025-05-12	2.7992	2.862500	2.760000	2.7600	-1.429%	6,367	-44.565%
2025-05-09	2.8500	2.850000	2.800000	2.8000	-1.235%	6,513	-45.357%
2025-05-08	2.7707	2.835000	2.767000	2.8350	+2.347%	19,386	-46.032%
2025-05-06	2.7500	2.770000	2.750000	2.7700	+3.358%	2,539	-44.765%
2025-05-05	2.8000	2.800000	2.680000	2.6800	-3.998%	22,498	-42.910%
2025-05-02	2.7300	2.791600	2.725200	2.7916	+0.780%	3,232	-45.193%
2025-05-01	2.6980	2.806400	2.682000	2.7700	+2.593%	2,617	-44.765%
2025-04-30	2.7000	2.700000	2.700000	2.7000	-1.099%	632	-43.333%
2025-04-29	2.7000	2.800000	2.700000	2.7300	+1.866%	6,881	-43.956%
2025-04-28	2.6600	2.720000	2.660000	2.6800	-2.545%	1,982	-42.910%
2025-04-25	2.7500	2.790000	2.719200	2.7500	-2.482%	3,193	-44.364%
2025-04-24	2.7300	2.840000	2.730000	2.8200	+1.805%	8,751	-45.745%
2025-04-23	2.6900	2.770000	2.690000	2.7700	+3.358%	3,703	-44.765%
2025-04-22	2.7200	2.730000	2.620000	2.6800	+0.752%	15,858	-42.910%
2025-04-21	2.7200	2.720000	2.655000	2.6600	-1.481%	2,198	-42.481%
2025-04-17	2.7000	2.770000	2.665000	2.7000	-0.369%	9,642	-43.333%
2025-04-16	2.7500	2.750000	2.654600	2.7100	-0.368%	6,248	-43.542%
2025-04-15	2.7000	2.750000	2.610000	2.7200	+1.493%	9,319	-43.750%
2025-04-14	2.6800	2.780000	2.510000	2.6800	-1.107%	99,037	-42.910%
2025-04-11	2.6600	2.769900	2.651400	2.7100	-2.518%	4,169	-43.542%
2025-04-10	2.6800	2.780000	2.592200	2.7800	+4.906%	3,242	-44.964%
2025-04-09	2.6500	2.700000	2.588700	2.6500	0.000%	33,923	-42.264%
2025-04-08	2.7600	2.795000	2.580600	2.6500	-6.690%	52,582	-42.264%
2025-04-07	2.8300	2.901300	2.711900	2.8400	-5.333%	23,951	-46.127%
2025-04-04	2.8600	3.000000	2.750000	3.0000	+1.351%	43,302	-49.000%
2025-04-03	2.7500	2.960000	2.750000	2.9600	+5.714%	16,244	-48.311%
2025-04-02	2.8100	2.880000	2.774300	2.8000	-1.754%	1,934	-45.357%
2025-04-01	2.9000	2.902000	2.810000	2.8500	+2.518%	3,419	-46.316%
2025-03-31	2.7728	2.840000	2.760000	2.7800	-1.068%	4,150	-44.964%
2025-03-28	2.7600	2.849000	2.760000	2.8100	-1.748%	3,404	-45.552%
2025-03-27	2.7700	2.860000	2.760000	2.8600	+3.063%	6,400	-46.503%
2025-03-26	2.8880	2.888000	2.750000	2.7750	-1.596%	4,961	-44.865%
2025-03-25	2.8600	2.900000	2.810000	2.8200	-2.083%	3,601	-45.745%
2025-03-24	2.7700	2.880000	2.770000	2.8800	+2.857%	14,887	-46.875%
2025-03-21	2.7500	2.810000	2.750000	2.8000	+0.503%	7,947	-45.357%
2025-03-20	2.8000	2.800000	2.780000	2.7860	-0.500%	3,326	-45.083%
2025-03-19	2.8000	2.820000	2.780000	2.8000	-1.754%	4,482	-45.357%
2025-03-18	2.8305	2.884000	2.770000	2.8500	+0.707%	3,275	-46.316%
2025-03-17	2.8100	2.830000	2.810000	2.8300	+0.712%	2,504	-45.936%
2025-03-14	2.8200	2.900000	2.742000	2.8100	-1.056%	5,008	-45.552%
2025-03-13	2.9000	2.900000	2.730000	2.8400	+2.527%	22,331	-46.127%
2025-03-12	2.6700	2.806900	2.640000	2.7700	+2.214%	17,324	-44.765%
2025-03-11	2.7500	2.770000	2.710000	2.7100	-0.368%	16,050	-43.542%
2025-03-10	2.7100	2.720000	2.680000	2.7200	-1.001%	33,102	-43.750%
2025-03-07	2.7700	2.770000	2.680000	2.7475	-0.453%	9,420	-44.313%
2025-03-06	2.8000	2.800000	2.700000	2.7600	0.000%	349,329	-44.565%
2025-03-05	2.8100	2.830000	2.760000	2.7600	-1.075%	37,734	-44.565%
2025-03-04	2.8400	2.940000	2.760000	2.7900	-1.761%	23,344	-45.161%
2025-03-03	2.9500	2.950000	2.840000	2.8400	-3.072%	15,922	-46.127%
2025-02-28	2.8900	2.950000	2.856600	2.9300	+0.508%	8,054	-47.782%
2025-02-27	2.9500	2.950000	2.890000	2.9152	-1.514%	6,191	-47.516%
2025-02-26	2.9700	2.970000	2.910000	2.9600	-0.337%	3,606	-48.311%
2025-02-25	2.9300	2.970000	2.880000	2.9700	+1.365%	4,825	-48.485%
2025-02-24	3.0100	3.040000	2.850000	2.9300	-2.758%	16,329	-47.782%
2025-02-21	2.9600	3.043600	2.960000	3.0131	+4.622%	8,284	-49.222%
2025-02-20	2.9500	3.000000	2.880000	2.8800	-1.706%	2,752	-46.875%
2025-02-18	2.9500	3.016500	2.920000	2.9300	-2.007%	5,898	-47.782%
2025-02-14	3.0300	3.030000	2.970000	2.9900	-2.922%	6,541	-48.829%
2025-02-13	3.0300	3.080000	3.030000	3.0800	+1.650%	3,343	-50.325%
2025-02-12	3.0500	3.100000	3.030000	3.0300	-1.623%	8,025	-49.505%
2025-02-11	3.0900	3.090000	3.080000	3.0800	0.000%	358	-50.325%
2025-02-10	3.0421	3.080100	3.042100	3.0800	+0.473%	3,936	-50.325%
2025-02-07	3.0900	3.091100	3.065500	3.0655	-0.147%	1,323	-50.090%
2025-02-06	3.0954	3.110400	3.070000	3.0700	-0.968%	3,191	-50.163%
2025-02-05	3.0505	3.100000	3.030000	3.1000	+0.324%	8,374	-50.645%
2025-02-04	3.1374	3.137400	3.080000	3.0900	-1.905%	2,233	-50.485%

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

AMS
American Shared Hospital Services
stock NYSEAMERICAN