AMS Historical Prices
American Shared Hospital Services · daily open, high, low, close & volume
Trading days
249
Period high
2.39
Period low
1.14
Period change
-43.27%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.21 | 1.22 | 1.15 | 1.18 | +0.00% | 10,366 |
| Nov 10, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | -3.28% | 7,390 |
| Nov 9, 2026 | 1.19 | 1.25 | 1.19 | 1.22 | +5.17% | 14,078 |
| Nov 6, 2026 | 1.18 | 1.20 | 1.14 | 1.16 | -0.85% | 21,106 |
| Nov 5, 2026 | 1.23 | 1.25 | 1.17 | 1.17 | -4.88% | 4,325 |
| Nov 4, 2026 | 1.24 | 1.26 | 1.20 | 1.23 | +0.00% | 6,129 |
| Nov 3, 2026 | 1.26 | 1.29 | 1.23 | 1.23 | -1.60% | 5,090 |
| Nov 2, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | -1.57% | 9,662 |
| Oct 30, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | +0.79% | 2,045 |
| Oct 29, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | -5.26% | 2,240 |
| Oct 28, 2026 | 1.30 | 1.33 | 1.28 | 1.33 | +4.72% | 12,073 |
| Oct 27, 2026 | 1.25 | 1.32 | 1.25 | 1.27 | +1.60% | 9,486 |
| Oct 26, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | -0.79% | 4,167 |
| Oct 23, 2026 | 1.33 | 1.35 | 1.26 | 1.26 | +0.00% | 3,665 |
| Oct 22, 2026 | 1.24 | 1.30 | 1.23 | 1.26 | +0.80% | 6,811 |
| Oct 21, 2026 | 1.25 | 1.34 | 1.22 | 1.25 | +0.00% | 19,125 |
| Oct 20, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | -1.16% | 2,201 |
| Oct 19, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | -1.20% | 6,567 |
| Oct 16, 2026 | 1.27 | 1.28 | 1.21 | 1.28 | +1.59% | 27,798 |
| Oct 15, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | -0.79% | 2,033 |
| Oct 14, 2026 | 1.25 | 1.27 | 1.21 | 1.27 | +0.00% | 18,998 |
| Oct 13, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | +0.00% | 4,392 |
| Oct 12, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | -3.79% | 9,102 |
| Oct 9, 2026 | 1.31 | 1.32 | 1.27 | 1.32 | -0.75% | 21,045 |
| Oct 8, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | -1.48% | 3,670 |
| Oct 7, 2026 | 1.36 | 1.39 | 1.34 | 1.35 | -2.17% | 30,993 |
| Oct 6, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | +2.22% | 4,812 |
| Oct 5, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | -4.26% | 12,396 |
| Oct 2, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | -1.40% | 3,642 |
| Oct 1, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | +0.70% | 7,688 |
| Sep 30, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | -1.39% | 16,286 |
| Sep 29, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | +0.70% | 1,252 |
| Sep 28, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | +0.70% | 11,646 |
| Sep 25, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | -2.74% | 13,246 |
| Sep 24, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | +0.69% | 10,826 |
| Sep 23, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | -1.36% | 6,420 |
| Sep 22, 2026 | 1.45 | 1.47 | 1.42 | 1.47 | +1.38% | 2,439 |
| Sep 21, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | +2.11% | 1,863 |
| Sep 18, 2026 | 1.45 | 1.48 | 1.42 | 1.42 | -2.07% | 15,232 |
| Sep 17, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | +2.11% | 4,442 |
| Sep 16, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | +0.00% | 4,276 |
| Sep 15, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | -2.07% | 12,256 |
| Sep 14, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | -1.66% | 6,031 |
| Sep 11, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | -1.04% | 6,873 |
| Sep 9, 2026 | 1.42 | 1.54 | 1.42 | 1.49 | +4.93% | 9,514 |
| Sep 8, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | -0.70% | 5,187 |
| Sep 4, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | -2.05% | 15,141 |
| Sep 3, 2026 | 1.44 | 1.46 | 1.41 | 1.46 | +1.39% | 10,212 |
| Sep 2, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | +0.00% | 2,563 |
| Aug 31, 2026 | 1.44 | 1.51 | 1.44 | 1.44 | -2.04% | 4,563 |
| Aug 28, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | +0.68% | 2,889 |
| Aug 27, 2026 | 1.43 | 1.49 | 1.43 | 1.46 | -3.31% | 4,235 |
| Aug 26, 2026 | 1.46 | 1.51 | 1.45 | 1.51 | +2.72% | 3,843 |
| Aug 25, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | +2.80% | 951 |
| Aug 24, 2026 | 1.51 | 1.53 | 1.43 | 1.43 | -5.30% | 4,824 |
| Aug 21, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | -0.10% | 4,445 |
| Aug 20, 2026 | 1.52 | 1.52 | 1.44 | 1.51 | -1.21% | 26,685 |
| Aug 19, 2026 | 1.51 | 1.53 | 1.47 | 1.53 | +1.32% | 25,601 |
| Aug 18, 2026 | 1.54 | 1.54 | 1.48 | 1.51 | -2.58% | 19,649 |
| Aug 17, 2026 | 1.51 | 1.56 | 1.51 | 1.55 | +3.33% | 12,891 |
| Aug 14, 2026 | 1.60 | 1.60 | 1.49 | 1.50 | -6.25% | 29,452 |
| Aug 13, 2026 | 1.58 | 1.63 | 1.47 | 1.60 | +3.90% | 63,441 |
| Aug 12, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | +0.65% | 30,043 |
| Aug 11, 2026 | 1.49 | 1.54 | 1.49 | 1.53 | +0.00% | 12,819 |
| Aug 10, 2026 | 1.53 | 1.55 | 1.48 | 1.53 | +2.68% | 9,633 |
| Aug 7, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | +2.05% | 7,743 |
| Aug 6, 2026 | 1.48 | 1.51 | 1.45 | 1.46 | -2.01% | 10,947 |
| Aug 5, 2026 | 1.47 | 1.52 | 1.47 | 1.49 | +0.68% | 7,271 |
| Aug 4, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | -0.34% | 14,477 |
| Aug 3, 2026 | 1.56 | 1.56 | 1.46 | 1.49 | -1.00% | 8,400 |
| Jul 31, 2026 | 1.47 | 1.52 | 1.45 | 1.50 | +2.74% | 23,535 |
| Jul 30, 2026 | 1.53 | 1.53 | 1.45 | 1.46 | -4.58% | 7,117 |
| Jul 29, 2026 | 1.63 | 1.63 | 1.50 | 1.53 | -3.16% | 19,625 |
| Jul 28, 2026 | 1.52 | 1.61 | 1.52 | 1.58 | +2.60% | 73,648 |
| Jul 27, 2026 | 1.48 | 1.54 | 1.46 | 1.54 | +5.48% | 17,622 |
| Jul 24, 2026 | 1.47 | 1.48 | 1.43 | 1.46 | +2.10% | 15,300 |
| Jul 23, 2026 | 1.43 | 1.46 | 1.43 | 1.43 | +0.00% | 6,178 |
| Jul 22, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | -1.52% | 3,609 |
| Jul 21, 2026 | 1.44 | 1.48 | 1.44 | 1.45 | -1.22% | 14,469 |
| Jul 20, 2026 | 1.42 | 1.48 | 1.41 | 1.47 | +2.80% | 14,331 |
| Jul 17, 2026 | 1.46 | 1.46 | 1.40 | 1.43 | -2.72% | 7,507 |
| Jul 16, 2026 | 1.45 | 1.47 | 1.41 | 1.47 | +1.38% | 8,729 |
| Jul 15, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | +4.32% | 39,265 |
| Jul 14, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | -6.08% | 26,036 |
| Jul 13, 2026 | 1.45 | 1.48 | 1.40 | 1.48 | -0.67% | 21,596 |
| Jul 10, 2026 | 1.52 | 1.52 | 1.43 | 1.49 | -1.65% | 47,536 |
| Jul 9, 2026 | 1.44 | 1.54 | 1.44 | 1.51 | +3.06% | 72,507 |
| Jul 8, 2026 | 1.45 | 1.48 | 1.41 | 1.47 | +0.00% | 97,259 |
| Jul 7, 2026 | 1.54 | 1.56 | 1.46 | 1.47 | -4.55% | 77,679 |
| Jul 6, 2026 | 1.50 | 1.57 | 1.45 | 1.54 | +3.36% | 44,326 |
| Jul 2, 2026 | 1.54 | 1.58 | 1.49 | 1.49 | -1.32% | 49,096 |
| Jul 1, 2026 | 1.56 | 1.59 | 1.48 | 1.51 | -4.43% | 52,641 |
| Jun 30, 2026 | 1.58 | 1.62 | 1.49 | 1.58 | -3.07% | 99,733 |
| Jun 29, 2026 | 1.60 | 1.65 | 1.54 | 1.63 | +1.24% | 118,554 |
| Jun 26, 2026 | 1.59 | 1.74 | 1.53 | 1.61 | +1.26% | 362,046 |
| Jun 25, 2026 | 1.52 | 1.59 | 1.48 | 1.59 | +12.77% | 841,398 |
| Jun 24, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | -4.08% | 2,051,554 |
| Jun 23, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | +3.52% | 111,762 |
| Jun 22, 2026 | 1.45 | 1.45 | 1.36 | 1.42 | -2.74% | 122,255 |
| Jun 18, 2026 | 1.46 | 1.46 | 1.41 | 1.46 | +2.10% | 127,706 |
| Jun 17, 2026 | 1.45 | 1.46 | 1.40 | 1.43 | -1.38% | 58,424 |
| Jun 16, 2026 | 1.45 | 1.48 | 1.40 | 1.45 | +0.69% | 88,949 |
| Jun 15, 2026 | 1.44 | 1.49 | 1.44 | 1.44 | +1.41% | 73,118 |
| Jun 12, 2026 | 1.46 | 1.49 | 1.38 | 1.42 | -2.74% | 141,348 |
| Jun 11, 2026 | 1.42 | 1.47 | 1.37 | 1.46 | -0.68% | 93,306 |
| Jun 10, 2026 | 1.48 | 1.54 | 1.42 | 1.47 | -2.00% | 350,034 |
| Jun 9, 2026 | 1.35 | 1.53 | 1.33 | 1.50 | +15.38% | 823,584 |
| Jun 8, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | -2.26% | 92,016 |
| Jun 5, 2026 | 1.35 | 1.36 | 1.28 | 1.33 | -3.62% | 119,403 |
| Jun 4, 2026 | 1.36 | 1.43 | 1.36 | 1.38 | +0.73% | 55,025 |
| Jun 3, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | +1.48% | 41,744 |
| Jun 2, 2026 | 1.46 | 1.47 | 1.34 | 1.35 | -6.90% | 139,075 |
| Jun 1, 2026 | 1.33 | 1.50 | 1.33 | 1.45 | -0.68% | 46,846 |
| May 29, 2026 | 1.60 | 1.60 | 1.39 | 1.46 | -10.98% | 73,910 |
| May 28, 2026 | 1.52 | 1.75 | 1.47 | 1.64 | +10.07% | 270,678 |
| May 27, 2026 | 1.34 | 1.52 | 1.33 | 1.49 | +10.37% | 103,121 |
| May 26, 2026 | 1.38 | 1.39 | 1.33 | 1.35 | +0.00% | 63,417 |
| May 22, 2026 | 1.37 | 1.41 | 1.32 | 1.35 | +0.00% | 40,810 |
| May 21, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | +1.50% | 22,780 |
| May 20, 2026 | 1.35 | 1.39 | 1.32 | 1.33 | -0.75% | 64,485 |
| May 19, 2026 | 1.39 | 1.46 | 1.34 | 1.34 | -4.29% | 35,327 |
| May 18, 2026 | 1.39 | 1.44 | 1.36 | 1.40 | -4.76% | 81,239 |
| May 15, 2026 | 1.52 | 1.57 | 1.45 | 1.47 | -6.96% | 114,008 |
| May 14, 2026 | 1.63 | 1.69 | 1.55 | 1.58 | -5.95% | 193,906 |
| May 13, 2026 | 1.73 | 1.76 | 1.68 | 1.68 | -2.89% | 118,367 |
| May 12, 2026 | 1.85 | 1.86 | 1.70 | 1.73 | -8.47% | 156,019 |
| May 11, 2026 | 2.06 | 2.10 | 1.77 | 1.89 | -6.90% | 418,947 |
| May 8, 2026 | 2.05 | 2.13 | 1.95 | 2.03 | +1.00% | 408,898 |
| May 7, 2026 | 1.90 | 2.06 | 1.86 | 2.01 | +11.05% | 612,733 |
| May 6, 2026 | 1.73 | 1.85 | 1.62 | 1.81 | +3.42% | 395,756 |
| May 5, 2026 | 1.83 | 1.86 | 1.65 | 1.75 | -4.88% | 214,090 |
| May 4, 2026 | 1.90 | 2.07 | 1.70 | 1.84 | +8.24% | 1,734,454 |
| May 1, 2026 | 1.62 | 1.76 | 1.57 | 1.70 | +17.24% | 1,155,213 |
| Apr 30, 2026 | 1.33 | 1.57 | 1.32 | 1.45 | +8.21% | 499,784 |
| Apr 29, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | +0.75% | 59,329 |
| Apr 28, 2026 | 1.31 | 1.37 | 1.31 | 1.33 | +0.76% | 62,605 |
| Apr 27, 2026 | 1.26 | 1.39 | 1.26 | 1.32 | -0.75% | 84,291 |
| Apr 24, 2026 | 1.34 | 1.36 | 1.26 | 1.33 | -0.37% | 89,858 |
| Apr 23, 2026 | 1.37 | 1.40 | 1.30 | 1.33 | -1.11% | 55,241 |
| Apr 22, 2026 | 1.35 | 1.39 | 1.34 | 1.35 | -1.46% | 29,440 |
| Apr 21, 2026 | 1.42 | 1.42 | 1.28 | 1.37 | -2.84% | 159,455 |
| Apr 20, 2026 | 1.52 | 1.52 | 1.33 | 1.41 | -10.76% | 176,476 |
| Apr 17, 2026 | 1.68 | 1.75 | 1.51 | 1.58 | +5.33% | 981,852 |
| Apr 16, 2026 | 1.40 | 1.59 | 1.35 | 1.50 | +16.28% | 1,077,143 |
| Apr 15, 2026 | 1.29 | 1.31 | 1.25 | 1.29 | +0.00% | 589,542 |
| Apr 14, 2026 | 1.33 | 1.40 | 1.29 | 1.29 | -3.01% | 25,038 |
| Apr 13, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | -1.48% | 8,877 |
| Apr 10, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | +1.50% | 14,443 |
| Apr 9, 2026 | 1.32 | 1.37 | 1.32 | 1.33 | +0.00% | 19,410 |
| Apr 8, 2026 | 1.37 | 1.40 | 1.33 | 1.33 | -3.62% | 15,255 |
| Apr 7, 2026 | 1.33 | 1.39 | 1.33 | 1.38 | +2.99% | 4,968 |
| Apr 6, 2026 | 1.33 | 1.37 | 1.31 | 1.34 | -0.74% | 33,914 |
| Apr 2, 2026 | 1.34 | 1.35 | 1.31 | 1.35 | +0.00% | 13,326 |
| Apr 1, 2026 | 1.41 | 1.41 | 1.29 | 1.35 | -6.90% | 77,314 |
| Mar 31, 2026 | 1.71 | 1.71 | 1.34 | 1.45 | -19.89% | 172,526 |
| Mar 30, 2026 | 1.80 | 1.85 | 1.79 | 1.81 | -0.24% | 3,359 |
| Mar 27, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | -3.49% | 12,685 |
| Mar 26, 2026 | 1.88 | 1.90 | 1.85 | 1.88 | -1.05% | 6,069 |
| Mar 25, 2026 | 1.91 | 1.92 | 1.88 | 1.90 | +0.00% | 3,119 |
| Mar 24, 2026 | 1.96 | 2.01 | 1.90 | 1.90 | -4.04% | 15,208 |
| Mar 23, 2026 | 2.03 | 2.03 | 1.98 | 1.98 | -1.49% | 5,538 |
| Mar 20, 2026 | 2.00 | 2.06 | 2.00 | 2.01 | -0.99% | 6,471 |
| Mar 19, 2026 | 2.02 | 2.10 | 2.02 | 2.03 | +0.50% | 10,703 |
| Mar 18, 2026 | 2.04 | 2.13 | 2.02 | 2.02 | -1.94% | 6,233 |
| Mar 17, 2026 | 2.08 | 2.12 | 2.06 | 2.06 | -2.37% | 3,641 |
| Mar 16, 2026 | 2.13 | 2.13 | 2.10 | 2.11 | +0.00% | 1,930 |
| Mar 13, 2026 | 2.11 | 2.12 | 2.10 | 2.11 | +1.44% | 957 |
| Mar 12, 2026 | 2.08 | 2.11 | 2.08 | 2.08 | -1.42% | 1,244 |
| Mar 11, 2026 | 2.12 | 2.13 | 2.11 | 2.11 | -0.94% | 1,051 |
| Mar 10, 2026 | 2.10 | 2.13 | 2.10 | 2.13 | +1.43% | 1,248 |
| Mar 9, 2026 | 2.17 | 2.17 | 2.09 | 2.10 | +0.48% | 3,672 |
| Mar 6, 2026 | 2.11 | 2.16 | 2.07 | 2.09 | +0.00% | 5,385 |
| Mar 5, 2026 | 2.08 | 2.10 | 2.08 | 2.09 | +0.48% | 1,280 |
| Mar 4, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | +0.00% | 1,571 |
| Mar 3, 2026 | 2.05 | 2.11 | 2.05 | 2.08 | -0.95% | 2,532 |
| Mar 2, 2026 | 2.08 | 2.13 | 2.08 | 2.10 | -0.47% | 3,288 |
| Feb 27, 2026 | 2.13 | 2.16 | 2.11 | 2.11 | -1.40% | 5,739 |
| Feb 26, 2026 | 2.14 | 2.17 | 2.14 | 2.14 | +0.47% | 10,540 |
| Feb 25, 2026 | 2.14 | 2.17 | 2.13 | 2.13 | -1.84% | 5,042 |
| Feb 24, 2026 | 2.16 | 2.17 | 2.11 | 2.17 | +3.33% | 2,169 |
| Feb 23, 2026 | 2.15 | 2.18 | 2.08 | 2.10 | -0.94% | 26,410 |
| Feb 20, 2026 | 2.13 | 2.19 | 2.12 | 2.12 | +0.00% | 12,673 |
| Feb 19, 2026 | 2.17 | 2.17 | 2.11 | 2.12 | -2.75% | 7,223 |
| Feb 18, 2026 | 2.18 | 2.23 | 2.16 | 2.18 | -0.91% | 1,190 |
| Feb 17, 2026 | 2.17 | 2.25 | 2.17 | 2.20 | -2.22% | 4,212 |
| Feb 13, 2026 | 2.28 | 2.31 | 2.24 | 2.25 | -0.88% | 5,986 |
| Feb 12, 2026 | 2.39 | 2.39 | 2.21 | 2.27 | -0.87% | 8,491 |
| Feb 11, 2026 | 2.20 | 2.32 | 2.20 | 2.29 | +4.09% | 12,640 |
| Feb 10, 2026 | 2.18 | 2.24 | 2.17 | 2.20 | +1.85% | 3,876 |
| Feb 9, 2026 | 2.17 | 2.22 | 2.15 | 2.16 | +0.47% | 23,496 |
| Feb 6, 2026 | 2.17 | 2.22 | 2.15 | 2.15 | -2.27% | 10,581 |
| Feb 5, 2026 | 2.15 | 2.21 | 2.15 | 2.20 | +0.92% | 31,643 |
| Feb 4, 2026 | 2.10 | 2.18 | 2.10 | 2.18 | +3.81% | 8,932 |
| Feb 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | -1.41% | 809 |
| Feb 2, 2026 | 2.16 | 2.16 | 2.10 | 2.13 | +0.47% | 1,966 |
| Jan 30, 2026 | 2.12 | 2.16 | 2.09 | 2.12 | +0.47% | 28,312 |
| Jan 29, 2026 | 2.11 | 2.14 | 2.10 | 2.11 | -1.40% | 2,821 |
| Jan 28, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | +1.90% | 3,799 |
| Jan 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | +0.00% | 4,520 |
| Jan 26, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | +0.00% | 10,094 |
| Jan 23, 2026 | 2.10 | 2.15 | 2.10 | 2.10 | +0.00% | 6,426 |
| Jan 22, 2026 | 2.10 | 2.13 | 2.10 | 2.10 | +0.96% | 12,480 |
| Jan 21, 2026 | 2.10 | 2.11 | 2.08 | 2.08 | -0.95% | 3,814 |
| Jan 20, 2026 | 2.13 | 2.13 | 2.10 | 2.10 | -2.33% | 2,048 |
| Jan 16, 2026 | 2.19 | 2.19 | 2.12 | 2.15 | +0.00% | 4,443 |
| Jan 15, 2026 | 2.20 | 2.20 | 2.12 | 2.15 | +0.94% | 6,261 |
| Jan 14, 2026 | 2.13 | 2.13 | 2.12 | 2.13 | +0.00% | 2,724 |
| Jan 13, 2026 | 2.16 | 2.20 | 2.06 | 2.13 | -1.39% | 14,781 |
| Jan 12, 2026 | 2.18 | 2.20 | 2.16 | 2.16 | -0.73% | 9,714 |
| Jan 9, 2026 | 2.17 | 2.18 | 2.14 | 2.18 | +0.27% | 8,310 |
| Jan 8, 2026 | 2.13 | 2.17 | 2.13 | 2.17 | +0.93% | 15,850 |
| Jan 7, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | +0.00% | 4,819 |
| Jan 6, 2026 | 2.13 | 2.16 | 2.13 | 2.15 | -1.38% | 8,100 |
| Jan 5, 2026 | 2.10 | 2.18 | 2.10 | 2.18 | +3.69% | 7,344 |
| Jan 2, 2026 | 2.11 | 2.12 | 2.10 | 2.10 | -0.36% | 1,495 |
| Dec 31, 2025 | 2.12 | 2.13 | 2.08 | 2.11 | +0.00% | 5,890 |
| Dec 30, 2025 | 2.10 | 2.13 | 2.10 | 2.11 | -0.47% | 6,863 |
| Dec 29, 2025 | 2.14 | 2.14 | 2.06 | 2.12 | -0.93% | 10,052 |
| Dec 26, 2025 | 2.09 | 2.14 | 2.08 | 2.14 | +1.90% | 18,498 |
| Dec 24, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | +1.94% | 3,367 |
| Dec 23, 2025 | 2.07 | 2.12 | 2.06 | 2.06 | -2.83% | 6,410 |
| Dec 22, 2025 | 2.08 | 2.12 | 2.06 | 2.12 | +1.92% | 8,705 |
| Dec 19, 2025 | 2.09 | 2.10 | 2.08 | 2.08 | -0.95% | 14,239 |
| Dec 18, 2025 | 2.10 | 2.15 | 2.08 | 2.10 | -0.47% | 13,476 |
| Dec 17, 2025 | 2.11 | 2.15 | 2.09 | 2.11 | -0.94% | 12,497 |
| Dec 16, 2025 | 2.10 | 2.18 | 2.10 | 2.13 | -0.47% | 32,247 |
| Dec 15, 2025 | 2.13 | 2.15 | 2.10 | 2.14 | -0.47% | 5,142 |
| Dec 12, 2025 | 2.10 | 2.16 | 2.10 | 2.15 | +2.87% | 21,793 |
| Dec 11, 2025 | 2.07 | 2.10 | 2.05 | 2.09 | +0.00% | 10,076 |
| Dec 10, 2025 | 2.08 | 2.12 | 2.05 | 2.09 | +1.95% | 3,790 |
| Dec 9, 2025 | 2.03 | 2.08 | 2.03 | 2.05 | +0.49% | 7,935 |
| Dec 8, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | -1.45% | 10,329 |
| Dec 5, 2025 | 2.06 | 2.09 | 2.04 | 2.07 | +0.00% | 9,141 |
| Dec 4, 2025 | 2.22 | 2.22 | 2.06 | 2.07 | -1.43% | 10,471 |
| Dec 3, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | +1.45% | 11,455 |
| Dec 2, 2025 | 2.07 | 2.10 | 2.07 | 2.07 | +0.00% | 5,385 |
| Dec 1, 2025 | 2.13 | 2.13 | 2.06 | 2.07 | -3.27% | 20,223 |
| Nov 28, 2025 | 2.10 | 2.14 | 2.08 | 2.14 | +1.42% | 8,533 |
| Nov 26, 2025 | 2.15 | 2.16 | 2.11 | 2.11 | -2.76% | 7,345 |
| Nov 25, 2025 | 2.09 | 2.18 | 2.08 | 2.17 | +4.83% | 13,650 |
| Nov 24, 2025 | 2.10 | 2.10 | 2.07 | 2.07 | +0.00% | 1,910 |
| Nov 21, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | +0.00% | 7,484 |
| Nov 20, 2025 | 2.13 | 2.13 | 2.07 | 2.07 | -1.90% | 5,893 |
| Nov 19, 2025 | 2.12 | 2.14 | 2.07 | 2.11 | -0.47% | 14,880 |
| Nov 18, 2025 | 2.16 | 2.16 | 2.11 | 2.12 | -1.85% | 22,291 |
| Nov 17, 2025 | 2.27 | 2.27 | 2.16 | 2.16 | -1.82% | 5,712 |
| Nov 14, 2025 | 2.31 | 2.31 | 2.15 | 2.20 | -1.79% | 8,828 |
| Nov 13, 2025 | 2.16 | 2.29 | 2.15 | 2.24 | +7.69% | 55,887 |
| Nov 12, 2025 | 2.06 | 2.15 | 2.06 | 2.08 | +0.00% | 21,666 |
Daily open, high, low, close and volume for American Shared Hospital Services (AMS). Showing 249 trading days. Unadjusted prices.