American Shared Hospital Services (AMS)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:12PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 3.2300 | 3.2300 | 3.1700 | 3.1700 | 3.1700 | 8,800 |
| 25 July 2024 | 3.2300 | 3.2500 | 3.1700 | 3.2000 | 3.2000 | 8,000 |
| 24 July 2024 | 3.2000 | 3.3000 | 3.2000 | 3.2800 | 3.2800 | 2,600 |
| 23 July 2024 | 3.2700 | 3.2900 | 3.2000 | 3.2900 | 3.2900 | 1,200 |
| 22 July 2024 | 3.2400 | 3.2500 | 3.1700 | 3.2500 | 3.2500 | 7,400 |
| 19 July 2024 | 3.1700 | 3.2500 | 3.1700 | 3.1800 | 3.1800 | 800 |
| 18 July 2024 | 3.2500 | 3.2500 | 3.1800 | 3.1800 | 3.1800 | 800 |
| 17 July 2024 | 3.2000 | 3.2500 | 3.1700 | 3.2500 | 3.2500 | 3,500 |
| 16 July 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 300 |
| 15 July 2024 | 3.2700 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 9,700 |
| 12 July 2024 | 3.2100 | 3.2700 | 3.2100 | 3.2700 | 3.2700 | 5,000 |
| 11 July 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2100 | 3.2100 | 3,700 |
| 10 July 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 1,700 |
| 09 July 2024 | 3.1700 | 3.2400 | 3.0000 | 3.2200 | 3.2200 | 5,200 |
| 08 July 2024 | 3.0100 | 3.1800 | 3.0100 | 3.1800 | 3.1800 | 9,300 |
| 05 July 2024 | 3.1400 | 3.1800 | 3.0600 | 3.1200 | 3.1200 | 10,500 |
| 03 July 2024 | 3.2000 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 1,600 |
| 02 July 2024 | 3.2500 | 3.2500 | 3.1300 | 3.1300 | 3.1300 | 1,500 |
| 01 July 2024 | 3.1400 | 3.2500 | 3.1400 | 3.2100 | 3.2100 | 2,700 |
| 28 June 2024 | 3.1800 | 3.2000 | 3.1700 | 3.2000 | 3.2000 | 1,500 |
| 27 June 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 2,500 |
| 26 June 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 1,900 |
| 25 June 2024 | 3.2100 | 3.3000 | 3.1700 | 3.2900 | 3.2900 | 10,200 |
| 24 June 2024 | 3.2800 | 3.2800 | 3.1700 | 3.1700 | 3.1700 | 900 |
| 21 June 2024 | 3.1400 | 3.3000 | 3.1300 | 3.3000 | 3.3000 | 21,400 |
| 20 June 2024 | 3.2500 | 3.2500 | 3.1300 | 3.2000 | 3.2000 | 8,100 |
| 18 June 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2000 | 3.2000 | 6,800 |
| 17 June 2024 | 3.2500 | 3.2500 | 3.1600 | 3.2400 | 3.2400 | 3,100 |
| 14 June 2024 | 3.3000 | 3.3000 | 3.1600 | 3.1600 | 3.1600 | 1,200 |
| 13 June 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 400 |
| 12 June 2024 | 3.1200 | 3.2700 | 3.1200 | 3.2700 | 3.2700 | 11,700 |
| 11 June 2024 | 3.1200 | 3.2000 | 3.1200 | 3.2000 | 3.2000 | 5,100 |
| 10 June 2024 | 3.1300 | 3.2000 | 3.1300 | 3.1400 | 3.1400 | 4,300 |
| 07 June 2024 | 3.1700 | 3.1900 | 3.1600 | 3.1900 | 3.1900 | 6,600 |
| 06 June 2024 | 3.2200 | 3.2300 | 3.1900 | 3.2300 | 3.2300 | 2,600 |
| 05 June 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | 3.2200 | 2,300 |
| 04 June 2024 | 3.3000 | 3.3000 | 3.2300 | 3.2900 | 3.2900 | 5,100 |
| 03 June 2024 | 3.3200 | 3.3200 | 3.2200 | 3.3000 | 3.3000 | 12,700 |
| 31 May 2024 | 3.3400 | 3.3500 | 3.3100 | 3.3100 | 3.3100 | 22,500 |
| 30 May 2024 | 3.3000 | 3.4100 | 3.3000 | 3.3300 | 3.3300 | 2,000 |
| 29 May 2024 | 3.3500 | 3.4100 | 3.3000 | 3.3000 | 3.3000 | 6,100 |
| 28 May 2024 | 3.3700 | 3.4800 | 3.3600 | 3.3600 | 3.3600 | 12,300 |
| 24 May 2024 | 3.4800 | 3.4800 | 3.3200 | 3.3200 | 3.3200 | 12,300 |
| 23 May 2024 | 3.4800 | 3.4900 | 3.4000 | 3.4000 | 3.4000 | 10,100 |
| 22 May 2024 | 3.3600 | 3.3900 | 3.3200 | 3.3900 | 3.3900 | 8,800 |
| 21 May 2024 | 3.4100 | 3.4600 | 3.3700 | 3.4000 | 3.4000 | 13,800 |
| 20 May 2024 | 3.4600 | 3.4900 | 3.3000 | 3.4000 | 3.4000 | 11,700 |
| 17 May 2024 | 3.3300 | 3.4900 | 3.3300 | 3.4200 | 3.4200 | 6,500 |
| 16 May 2024 | 3.4500 | 3.5000 | 3.3300 | 3.3300 | 3.3300 | 5,900 |
| 15 May 2024 | 3.2800 | 3.6900 | 3.2800 | 3.4300 | 3.4300 | 44,300 |
| 14 May 2024 | 3.5300 | 3.5500 | 3.4500 | 3.5200 | 3.5200 | 26,700 |
| 13 May 2024 | 3.4000 | 3.5300 | 3.3100 | 3.4900 | 3.4900 | 38,300 |
| 10 May 2024 | 3.1500 | 3.4600 | 3.1400 | 3.3600 | 3.3600 | 82,400 |
| 09 May 2024 | 3.1500 | 3.2100 | 3.0000 | 3.1400 | 3.1400 | 32,400 |
| 08 May 2024 | 2.9900 | 3.1300 | 2.9900 | 3.0500 | 3.0500 | 11,700 |
| 07 May 2024 | 3.0200 | 3.2300 | 3.0200 | 3.0900 | 3.0900 | 6,600 |
| 06 May 2024 | 2.9700 | 3.1800 | 2.9700 | 3.0600 | 3.0600 | 13,400 |
| 03 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 600 |
| 02 May 2024 | 3.1500 | 3.1500 | 2.9300 | 2.9300 | 2.9300 | 11,300 |
| 01 May 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0600 | 3.0600 | 800 |
| 30 Apr 2024 | 3.2300 | 3.2300 | 2.9500 | 3.0400 | 3.0400 | 18,700 |
| 29 Apr 2024 | 3.1300 | 3.2500 | 3.1000 | 3.2500 | 3.2500 | 5,200 |
| 26 Apr 2024 | 3.1700 | 3.2300 | 3.1300 | 3.1700 | 3.1700 | 11,200 |
| 25 Apr 2024 | 2.9100 | 3.1500 | 2.9100 | 3.1200 | 3.1200 | 17,700 |
| 24 Apr 2024 | 2.9900 | 3.0400 | 2.9400 | 3.0200 | 3.0200 | 15,100 |
| 23 Apr 2024 | 2.9100 | 3.0500 | 2.9100 | 3.0000 | 3.0000 | 15,900 |
| 22 Apr 2024 | 2.9100 | 3.0800 | 2.9000 | 3.0100 | 3.0100 | 18,300 |
| 19 Apr 2024 | 3.0200 | 3.0200 | 2.9000 | 2.9900 | 2.9900 | 6,400 |
| 18 Apr 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 47,500 |
| 17 Apr 2024 | 2.9700 | 3.0000 | 2.9600 | 2.9900 | 2.9900 | 22,700 |
| 16 Apr 2024 | 2.8300 | 2.9500 | 2.8300 | 2.9500 | 2.9500 | 4,600 |
| 15 Apr 2024 | 2.7600 | 2.9700 | 2.7600 | 2.8700 | 2.8700 | 15,700 |
| 12 Apr 2024 | 2.9000 | 2.9300 | 2.9000 | 2.9300 | 2.9300 | 1,100 |
| 11 Apr 2024 | 2.9700 | 2.9900 | 2.9400 | 2.9500 | 2.9500 | 3,100 |
| 10 Apr 2024 | 2.9700 | 2.9800 | 2.8400 | 2.9300 | 2.9300 | 4,000 |
| 09 Apr 2024 | 2.9800 | 2.9900 | 2.8800 | 2.9700 | 2.9700 | 6,000 |
| 08 Apr 2024 | 2.8800 | 3.0000 | 2.8800 | 2.9700 | 2.9700 | 28,300 |
| 05 Apr 2024 | 2.9500 | 2.9500 | 2.8500 | 2.9300 | 2.9300 | 21,400 |
| 04 Apr 2024 | 2.8900 | 2.9400 | 2.8700 | 2.9400 | 2.9400 | 5,500 |
| 03 Apr 2024 | 2.8800 | 2.9300 | 2.8600 | 2.9200 | 2.9200 | 12,000 |
| 02 Apr 2024 | 2.9300 | 2.9800 | 2.8900 | 2.9300 | 2.9300 | 19,400 |
| 01 Apr 2024 | 2.8800 | 2.9800 | 2.8700 | 2.9300 | 2.9300 | 6,200 |
| 28 Mar 2024 | 2.7600 | 3.0000 | 2.7200 | 2.9500 | 2.9500 | 76,500 |
| 27 Mar 2024 | 2.6500 | 2.7000 | 2.5900 | 2.6900 | 2.6900 | 13,900 |
| 26 Mar 2024 | 2.5900 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 51,600 |
| 25 Mar 2024 | 2.5300 | 2.5900 | 2.5300 | 2.5900 | 2.5900 | 2,900 |
| 22 Mar 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6400 | 2.6400 | 1,200 |
| 21 Mar 2024 | 2.7000 | 2.7000 | 2.6100 | 2.6800 | 2.6800 | 7,200 |
| 20 Mar 2024 | 2.6700 | 2.6700 | 2.6100 | 2.6600 | 2.6600 | 2,900 |
| 19 Mar 2024 | 2.6300 | 2.6300 | 2.5100 | 2.5600 | 2.5600 | 1,400 |
| 18 Mar 2024 | 2.5200 | 2.6700 | 2.5200 | 2.5700 | 2.5700 | 4,900 |
| 15 Mar 2024 | 2.6000 | 2.6200 | 2.5500 | 2.5700 | 2.5700 | 13,800 |
| 14 Mar 2024 | 2.6800 | 2.6800 | 2.6600 | 2.6600 | 2.6600 | 4,000 |
| 13 Mar 2024 | 2.7000 | 2.7000 | 2.6400 | 2.6400 | 2.6400 | 11,500 |
| 12 Mar 2024 | 2.7400 | 2.7400 | 2.6100 | 2.6100 | 2.6100 | 5,200 |
| 11 Mar 2024 | 2.6600 | 2.7200 | 2.6600 | 2.6900 | 2.6900 | 3,000 |
| 08 Mar 2024 | 2.6800 | 2.7400 | 2.6800 | 2.7400 | 2.7400 | 1,300 |
| 07 Mar 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6900 | 2.6900 | 2,000 |
| 06 Mar 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 8,300 |
| 05 Mar 2024 | 2.6700 | 2.7400 | 2.6700 | 2.7000 | 2.7000 | 5,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.