American Shared Hospital Srvcs (AMS) Historical Stock Data

3.01 ↑0.10 (3.44%)

As of April 19, 2024, 9:29am EST.

Historical Data

In the past 30 trading days, AMS is up 0.76% a day on average. There have been 18 days where American Shared Hospital Srvcs closed green and 12 days where AMS closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-20	2.67	2.66	↓$0.01 (-0.37%)	2.61	2.67	2.86K
2024-03-19	2.63	2.56	↓$0.07 (-2.48%)	2.51	2.63	1.35K
2024-03-18	2.52	2.57	↑$0.05 (1.98%)	2.52	2.67	4.88K
2024-03-15	2.60	2.57	↓$0.03 (-1.16%)	2.55	2.62	14.81K
2024-03-14	2.68	2.66	↓$0.03 (-0.96%)	2.66	2.68	4.03K
2024-03-13	2.70	2.64	↓$0.06 (-2.22%)	2.64	2.70	11.51K
2024-03-12	2.74	2.61	↓$0.13 (-4.74%)	2.61	2.74	5.24K
2024-03-11	2.66	2.69	↑$0.03 (1.13%)	2.66	2.72	2.96K
2024-03-08	2.68	2.74	↑$0.06 (2.15%)	2.68	2.74	1.32K