American Shared Hospital ... (AMS)
3.06
0.01 (0.33%)
At close: Jan 15, 2025, 10:27 AM
AMS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.06 | 3.12 | 3.05 | 3.05 | -0.01 | -0.33% | 2,988 |
| Jan 13, 2025 | 3.10 | 3.19 | 3.04 | 3.06 | -0.09 | -2.86% | 24,611 |
| Jan 10, 2025 | 3.18 | 3.18 | 3.10 | 3.15 | -0.02 | -0.63% | 2,330 |
| Jan 8, 2025 | 3.18 | 3.18 | 3.05 | 3.17 | 0.01 | 0.32% | 5,435 |
| Jan 7, 2025 | 3.10 | 3.18 | 3.06 | 3.16 | 0.07 | 2.27% | 18,100 |
| Jan 6, 2025 | 3.11 | 3.16 | 3.05 | 3.09 | -0.01 | -0.32% | 13,900 |
| Jan 3, 2025 | 3.13 | 3.17 | 3.10 | 3.10 | -0.03 | -0.96% | 21,500 |
| Jan 2, 2025 | 3.19 | 3.20 | 3.12 | 3.13 | -0.06 | -1.88% | 5,000 |
| Dec 31, 2024 | 3.12 | 3.39 | 3.08 | 3.19 | 0.07 | 2.24% | 10,005 |
| Dec 30, 2024 | 3.27 | 3.34 | 3.05 | 3.12 | -0.07 | -2.19% | 48,123 |
| Dec 27, 2024 | 3.11 | 3.20 | 3.11 | 3.19 | 0.12 | 3.91% | 8,744 |
| Dec 26, 2024 | 3.21 | 3.31 | 3.07 | 3.07 | -0.14 | -4.36% | 13,900 |
| Dec 24, 2024 | 3.25 | 3.29 | 3.21 | 3.21 | -0.05 | -1.53% | 2,014 |
| Dec 23, 2024 | 3.22 | 3.31 | 3.22 | 3.26 | -0.06 | -1.81% | 2,301 |
| Dec 20, 2024 | 3.29 | 3.32 | 3.25 | 3.32 | 0.10 | 3.11% | 4,333 |
| Dec 19, 2024 | 3.23 | 3.33 | 3.21 | 3.22 | 0.03 | 0.94% | 12,400 |
| Dec 18, 2024 | 3.37 | 3.37 | 3.19 | 3.19 | -0.20 | -5.90% | 27,100 |
| Dec 17, 2024 | 3.44 | 3.45 | 3.30 | 3.39 | -0.11 | -3.14% | 11,609 |
| Dec 16, 2024 | 3.45 | 3.52 | 3.41 | 3.50 | 0.05 | 1.45% | 3,600 |
| Dec 13, 2024 | 3.48 | 3.57 | 3.41 | 3.45 | -0.14 | -3.90% | 9,847 |
| Dec 12, 2024 | 3.49 | 3.59 | 3.35 | 3.59 | 0.09 | 2.57% | 29,200 |
| Dec 11, 2024 | 3.25 | 3.58 | 3.25 | 3.50 | 0.18 | 5.42% | 60,700 |
| Dec 10, 2024 | 3.26 | 3.33 | 3.25 | 3.32 | -0.01 | -0.30% | 5,600 |
| Dec 9, 2024 | 3.33 | 3.33 | 3.25 | 3.33 | 0.04 | 1.22% | 12,300 |
| Dec 6, 2024 | 3.20 | 3.29 | 3.20 | 3.29 | 0.11 | 3.46% | 4,633 |
| Dec 5, 2024 | 3.30 | 3.31 | 3.15 | 3.18 | -0.11 | -3.34% | 7,617 |
| Dec 4, 2024 | 3.25 | 3.32 | 3.17 | 3.29 | 0.04 | 1.23% | 8,225 |
| Dec 3, 2024 | 3.14 | 3.35 | 3.14 | 3.25 | 0.07 | 2.20% | 10,700 |
| Dec 2, 2024 | 3.23 | 3.27 | 3.15 | 3.18 | -0.04 | -1.24% | 11,507 |
| Nov 29, 2024 | 3.25 | 3.35 | 3.22 | 3.22 | -0.03 | -0.92% | 4,800 |
| Nov 27, 2024 | 3.27 | 3.27 | 3.23 | 3.25 | 0.03 | 0.93% | 7,400 |
| Nov 26, 2024 | 3.22 | 3.38 | 3.22 | 3.22 | 0.00 | 0.00% | 13,400 |
| Nov 25, 2024 | 3.16 | 3.26 | 3.14 | 3.22 | 0.08 | 2.55% | 20,008 |
| Nov 22, 2024 | 3.17 | 3.20 | 3.12 | 3.14 | -0.02 | -0.63% | 4,454 |
| Nov 21, 2024 | 3.01 | 3.20 | 3.01 | 3.16 | 0.14 | 4.64% | 36,300 |
| Nov 20, 2024 | 3.00 | 3.03 | 2.98 | 3.02 | 0.02 | 0.67% | 10,000 |
| Nov 19, 2024 | 3.01 | 3.05 | 2.97 | 3.00 | -0.01 | -0.33% | 24,600 |
| Nov 18, 2024 | 3.04 | 3.12 | 2.98 | 3.01 | -0.04 | -1.31% | 54,500 |
| Nov 15, 2024 | 3.09 | 3.13 | 3.00 | 3.05 | -0.04 | -1.29% | 45,500 |
| Nov 14, 2024 | 3.00 | 3.10 | 2.94 | 3.09 | 0.24 | 8.42% | 48,400 |
| Nov 13, 2024 | 2.98 | 3.10 | 2.85 | 2.85 | -0.36 | -11.21% | 175,605 |
| Nov 12, 2024 | 3.19 | 3.24 | 3.14 | 3.21 | 0.06 | 1.90% | 23,000 |
| Nov 11, 2024 | 3.20 | 3.20 | 3.12 | 3.15 | -0.08 | -2.48% | 18,300 |
| Nov 8, 2024 | 3.11 | 3.24 | 3.11 | 3.23 | 0.08 | 2.54% | 6,000 |
| Nov 7, 2024 | 3.20 | 3.22 | 3.12 | 3.15 | -0.08 | -2.48% | 8,937 |
| Nov 6, 2024 | 3.14 | 3.25 | 3.00 | 3.23 | 0.11 | 3.53% | 22,749 |
| Nov 5, 2024 | 3.12 | 3.17 | 3.08 | 3.12 | -0.01 | -0.32% | 8,036 |
| Nov 4, 2024 | 3.09 | 3.19 | 3.07 | 3.13 | 0.05 | 1.62% | 6,349 |
| Nov 1, 2024 | 3.14 | 3.19 | 3.08 | 3.08 | -0.06 | -1.91% | 12,796 |
| Oct 31, 2024 | 3.09 | 3.18 | 3.09 | 3.14 | -0.01 | -0.32% | 12,505 |