Want to see AMS full AI Analyst Report?
American Shared Hospital Services (AMS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | +0.79% | 2,045 | 0.18 |
| Oct 29, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -5.26% | 2,240 | 0.20 |
| Oct 28, 2026 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | +4.72% | 12,073 | 1.06 |
| Oct 27, 2026 | 1.25 | 1.32 | 1.25 | 1.27 | 1.27 | +1.60% | 9,486 | 0.84 |
| Oct 26, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 4,167 | 0.36 |
| Oct 23, 2026 | 1.33 | 1.35 | 1.26 | 1.26 | 1.26 | +0.00% | 3,665 | 0.29 |
| Oct 22, 2026 | 1.24 | 1.30 | 1.23 | 1.26 | 1.26 | +0.80% | 6,811 | 0.53 |
| Oct 21, 2026 | 1.25 | 1.34 | 1.22 | 1.25 | 1.25 | +0.00% | 19,125 | 1.49 |
| Oct 20, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.11% | 2,201 | 0.17 |
| Oct 19, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -1.25% | 6,567 | 0.51 |
| Oct 16, 2026 | 1.27 | 1.28 | 1.21 | 1.28 | 1.28 | +1.59% | 27,798 | 2.20 |
| Oct 15, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 2,639 | 0.21 |
| Oct 14, 2026 | 1.25 | 1.27 | 1.21 | 1.27 | 1.27 | +0.00% | 18,997 | 1.51 |
| Oct 13, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | +0.00% | 4,392 | 0.35 |
| Oct 12, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -3.79% | 9,101 | 0.69 |
| Oct 09, 2026 | 1.31 | 1.32 | 1.27 | 1.32 | 1.32 | -0.75% | 21,045 | 1.59 |
| Oct 08, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -1.48% | 3,670 | 0.27 |
| Oct 07, 2026 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | -2.17% | 30,993 | 2.25 |
| Oct 06, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | +2.22% | 4,812 | 0.32 |
| Oct 05, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -4.26% | 12,395 | 0.76 |
| Oct 02, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 3,642 | 0.21 |
| Oct 01, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | +0.70% | 7,688 | 0.43 |
| Sep 30, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -1.39% | 16,286 | 0.92 |
| Sep 29, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | +0.70% | 1,252 | 0.07 |
| Sep 28, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.70% | 11,646 | 0.61 |
| Sep 25, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | 13,246 | 0.65 |
| Sep 24, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | +0.69% | 10,825 | 0.49 |
| Sep 23, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 6,419 | 0.23 |
| Sep 22, 2026 | 1.45 | 1.47 | 1.42 | 1.47 | 1.47 | +1.38% | 2,439 | 0.06 |
| Sep 21, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | +2.11% | 1,862 | 0.03 |
| Sep 18, 2026 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -2.07% | 15,232 | 0.20 |
| Sep 17, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | +2.11% | 4,442 | 0.06 |
| Sep 16, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | +0.00% | 4,276 | 0.05 |
| Sep 15, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 12,255 | 0.15 |
| Sep 14, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -1.63% | 6,030 | 0.07 |
| Sep 11, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | +0.27% | 6,872 | 0.08 |
| Sep 10, 2026 | 1.47 | 1.47 | 1.42 | 1.47 | 1.47 | -1.34% | 32,498 | 0.39 |
| Sep 09, 2026 | 1.42 | 1.54 | 1.42 | 1.49 | 1.49 | +4.93% | 9,513 | 0.11 |
| Sep 08, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 5,197 | 0.06 |
| Sep 07, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -2.05% | 15,140 | 0.15 |
| Sep 03, 2026 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | +1.39% | 10,107 | 0.10 |
| Sep 02, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -1.57% | 2,563 | 0.02 |
| Sep 01, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | +1.60% | 3,264 | 0.03 |
| Aug 31, 2026 | 1.44 | 1.51 | 1.44 | 1.44 | 1.44 | -2.04% | 4,562 | 0.04 |
| Aug 28, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | +0.68% | 2,888 | 0.03 |
| Aug 27, 2026 | 1.43 | 1.49 | 1.43 | 1.46 | 1.46 | -3.31% | 4,235 | 0.04 |
| Aug 26, 2026 | 1.46 | 1.51 | 1.45 | 1.51 | 1.51 | +2.72% | 3,842 | 0.03 |
| Aug 25, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | +2.80% | 951 | 0.01 |
| Aug 24, 2026 | 1.51 | 1.53 | 1.43 | 1.43 | 1.43 | -5.30% | 4,823 | 0.04 |