American Shared Hospital Srvcs (AMS) Historical Stock Data
2.95 ↓0.11 (-3.59%)
As of May 2, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, AMS is up 1.34% a day on average. There have been 21 days where American Shared Hospital Srvcs closed green and 9 days where AMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3.08 | 3.06 | ↓$0.02 (-0.75%) | 3.05 | 3.08 | 828 |
| 2024-04-30 | 3.23 | 3.04 | ↓$0.19 (-5.73%) | 2.95 | 3.23 | 18.72K |
| 2024-04-29 | 3.13 | 3.25 | ↑$0.12 (3.83%) | 3.10 | 3.25 | 5.25K |
| 2024-04-26 | 3.17 | 3.17 | ↑$0.00 (0.00%) | 3.13 | 3.23 | 11.34K |
| 2024-04-25 | 2.91 | 3.12 | ↑$0.21 (7.22%) | 2.91 | 3.15 | 17.71K |
| 2024-04-24 | 2.99 | 3.02 | ↑$0.03 (1.00%) | 2.94 | 3.04 | 15.10K |
| 2024-04-23 | 2.91 | 3.00 | ↑$0.09 (2.92%) | 2.91 | 3.05 | 15.86K |
| 2024-04-22 | 2.91 | 3.01 | ↑$0.10 (3.44%) | 2.90 | 3.08 | 18.27K |
| 2024-04-19 | 3.02 | 2.99 | ↓$0.03 (-1.00%) | 2.90 | 3.02 | 6.36K |
| 2024-04-18 | 3.00 | 2.91 | ↓$0.09 (-3.00%) | 2.91 | 3.00 | 47.54K |
| 2024-04-17 | 2.97 | 2.99 | ↑$0.02 (0.67%) | 2.96 | 3.00 | 22.80K |
| 2024-04-16 | 2.83 | 2.95 | ↑$0.12 (4.24%) | 2.83 | 2.95 | 4.58K |
| 2024-04-15 | 2.76 | 2.87 | ↑$0.11 (3.99%) | 2.76 | 2.97 | 15.70K |
| 2024-04-12 | 2.90 | 2.93 | ↑$0.03 (1.03%) | 2.90 | 2.93 | 1.11K |
| 2024-04-11 | 2.97 | 2.95 | ↓$0.02 (-0.67%) | 2.94 | 2.99 | 3.14K |
| 2024-04-10 | 2.97 | 2.93 | ↓$0.05 (-1.52%) | 2.84 | 2.98 | 3.95K |
| 2024-04-09 | 2.98 | 2.97 | ↓$0.01 (-0.34%) | 2.88 | 2.99 | 6K |
| 2024-04-08 | 2.88 | 2.97 | ↑$0.09 (3.13%) | 2.88 | 3.00 | 28.28K |
| 2024-04-05 | 2.95 | 2.93 | ↓$0.02 (-0.68%) | 2.85 | 2.95 | 21.42K |
| 2024-04-04 | 2.89 | 2.94 | ↑$0.05 (1.73%) | 2.87 | 2.94 | 5.52K |
| 2024-04-03 | 2.88 | 2.92 | ↑$0.04 (1.39%) | 2.86 | 2.93 | 12.02K |
| 2024-04-02 | 2.93 | 2.93 | ↑$0.00 (0.00%) | 2.89 | 2.98 | 19.38K |
| 2024-04-01 | 2.88 | 2.93 | ↑$0.05 (1.74%) | 2.87 | 2.98 | 6.24K |
| 2024-03-29 | 2.76 | 2.95 | ↑$0.19 (6.88%) | 2.72 | 3.00 | 76.61K |
| 2024-03-28 | 2.76 | 2.95 | ↑$0.19 (6.88%) | 2.72 | 3.00 | 76.61K |
| 2024-03-27 | 2.65 | 2.69 | ↑$0.04 (1.51%) | 2.59 | 2.70 | 13.95K |
| 2024-03-26 | 2.59 | 2.59 | ↑$0.00 (0.17%) | 2.59 | 2.64 | 51.63K |
| 2024-03-25 | 2.53 | 2.59 | ↑$0.05 (2.15%) | 2.53 | 2.59 | 2.87K |
| 2024-03-22 | 2.62 | 2.64 | ↑$0.02 (0.76%) | 2.62 | 2.64 | 1.23K |
| 2024-03-21 | 2.70 | 2.68 | ↓$0.02 (-0.74%) | 2.61 | 2.70 | 7.19K |
Create an account or log in to view more rows.
$AMS HOLDING STRONG FOR ALL OF YOU
$AMS We will not sell!
$AMS what happen
$AMS nice!!!
$AMS Growth/Value
$AMS see you on the moon
$AMS might see a whole 1% green
$AMS warming up
$AMS diversified
$AMS buy the dip.