American Shared Hospital ... (AMS)
AMEX: AMS
· Real-Time Price · USD
2.49
0.04 (1.63%)
At close: Oct 03, 2025, 3:59 PM
2.57
3.14%
After-hours: Oct 03, 2025, 07:49 PM EDT
AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.48 | 2.59 | 2.43 | 2.52 | 2.52 | 2.86% | 91,082 |
| Oct 2, 2025 | 2.54 | 2.59 | 2.41 | 2.45 | 2.45 | -1.21% | 73,499 |
| Oct 1, 2025 | 2.81 | 2.81 | 2.48 | 2.48 | 2.48 | -11.43% | 351,700 |
| Sep 30, 2025 | 2.98 | 2.98 | 2.77 | 2.80 | 2.80 | -5.41% | 87,015 |
| Sep 29, 2025 | 2.98 | 3.10 | 2.90 | 2.96 | 2.96 | 2.07% | 112,400 |
| Sep 26, 2025 | 3.08 | 3.08 | 2.82 | 2.90 | 2.90 | -4.61% | 110,700 |
| Sep 25, 2025 | 2.75 | 3.11 | 2.68 | 3.04 | 3.04 | 19.22% | 588,100 |
| Sep 24, 2025 | 2.44 | 2.57 | 2.42 | 2.55 | 2.55 | 4.51% | 457,900 |
| Sep 23, 2025 | 2.44 | 2.47 | 2.41 | 2.44 | 2.44 | -0.41% | 2,424 |
| Sep 22, 2025 | 2.54 | 2.54 | 2.43 | 2.45 | 2.45 | -3.16% | 4,057 |
| Sep 19, 2025 | 2.55 | 2.56 | 2.40 | 2.53 | 2.53 | 1.61% | 25,846 |
| Sep 18, 2025 | 2.50 | 2.50 | 2.43 | 2.49 | 2.49 | 3.32% | 6,300 |
| Sep 17, 2025 | 2.43 | 2.57 | 2.40 | 2.41 | 2.41 | 0.42% | 13,558 |
| Sep 16, 2025 | 2.39 | 2.48 | 2.39 | 2.40 | 2.40 | -0.83% | 5,812 |
| Sep 15, 2025 | 2.51 | 2.51 | 2.41 | 2.42 | 2.42 | -2.81% | 6,341 |
| Sep 12, 2025 | 2.40 | 2.49 | 2.39 | 2.49 | 2.49 | 3.75% | 6,900 |
| Sep 11, 2025 | 2.44 | 2.55 | 2.40 | 2.40 | 2.40 | -0.83% | 5,005 |
| Sep 10, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | -2.02% | 2,323 |
| Sep 9, 2025 | 2.50 | 2.50 | 2.46 | 2.47 | 2.47 | -1.20% | 1,900 |
| Sep 8, 2025 | 2.51 | 2.59 | 2.50 | 2.50 | 2.50 | -0.40% | 4,200 |
Page 1 of 136