NYSE:AMS | Historical Stock Price | AMERICAN SHARED HOSPITAL SERVICES

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-07-03 to 2026-08-31
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$0.52$1.14$2.49$5.46$11.941984-07-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-08-31———$1.4720
2026-08-27$1.46$1.844,200——
2026-08-26$1.51$1.903,800$1.4746
2026-08-25$1.47$1.851,000$1.473
2026-08-24$1.43$1.804,800$1.447
2026-08-21$1.51$1.904,400$1.542
2026-08-20$1.51$1.9026,400——
2026-08-19$1.53$1.9325,600$1.50227
2026-08-18$1.51$1.9019,600$1.5331
2026-08-17$1.55$1.9512,900——
2026-08-14$1.50$1.8929,500$1.52479
2026-08-13$1.60$2.0163,400$1.492,400
2026-08-12$1.54$1.9430,000$1.547
2026-08-11$1.53$1.9312,500——
2026-08-10$1.53$1.939,600$1.549
2026-08-07$1.49$1.887,700$1.51221
2026-08-06$1.46$1.8410,900$1.454
2026-08-05$1.49$1.887,300——
2026-08-04$1.48$1.8614,500$1.4833
2026-08-03$1.49$1.888,400$1.4771
2026-07-31$1.50$1.8923,500$1.51346
2026-07-30$1.46$1.847,100——
2026-07-29$1.53$1.9319,600$1.581,323
2026-07-28$1.58$1.9966,300$1.607
2026-07-27$1.54$1.9417,600$1.5012
2026-07-24$1.46$1.8415,300$1.463
2026-07-23$1.43$1.806,200$1.459
2026-07-22$1.43$1.803,600——
2026-07-21$1.45$1.8214,500——
2026-07-20$1.47$1.8514,000$1.411,188
2026-07-17$1.43$1.807,500——
2026-07-16$1.47$1.858,700——
2026-07-15$1.45$1.8239,300——
2026-07-14$1.39$1.7526,000——
2026-07-13$1.48$1.8621,600——
2026-07-10$1.49$1.8847,500——
2026-07-09$1.52$1.9172,500——
2026-07-08$1.47$1.8597,300——
2026-07-07$1.47$1.8577,600——
2026-07-06$1.54$1.9444,300——
2026-07-02$1.49$1.8849,100——
2026-07-01$1.51$1.9052,600——
2026-06-30$1.58$1.9999,700——
2026-06-29$1.63$2.05118,500——
2026-06-26$1.61$2.03361,800——
2026-06-25$1.59$2.00828,600——
2026-06-24$1.41$1.772,051,600——
2026-06-23$1.47$1.85111,700——
2026-06-22$1.42$1.79122,200——
2026-06-18$1.46$1.84127,700——
2026-06-17$1.43$1.8058,400——
2026-06-16$1.45$1.8288,800——
2026-06-15$1.44$1.8170,700——
2026-06-12$1.42$1.79141,300——
2026-06-11$1.46$1.8493,000——
2026-06-10$1.47$1.85350,000——
2026-06-09$1.50$1.89823,600——
2026-06-08$1.30$1.6491,800——
2026-06-05$1.33$1.67119,400——
2026-06-04$1.38$1.7455,000——
2026-06-03$1.37$1.7241,700——
2026-06-02$1.35$1.70139,100——
2026-06-01$1.45$1.8246,800——
2026-05-29$1.46$1.8470,800——
2026-05-28$1.64$2.06268,400——
2026-05-27$1.49$1.88103,100——
2026-05-26$1.35$1.7063,400——
2026-05-22$1.35$1.7040,800——
2026-05-21$1.35$1.7022,800——
2026-05-20$1.33$1.6764,500——
2026-05-19$1.34$1.6935,300——
2026-05-18$1.40$1.7681,200——
2026-05-15$1.47$1.85113,600——
2026-05-14$1.58$1.99193,900——
2026-05-13$1.68$2.11118,400——
2026-05-12$1.73$2.18155,800——
2026-05-11$1.89$2.38418,900——
2026-05-08$2.03$2.55408,900——
2026-05-07$2.01$2.53612,700——
2026-05-06$1.81$2.28395,800——
2026-05-05$1.75$2.20214,100——
2026-05-04$1.84$2.321,734,500——
2026-05-01$1.70$2.141,155,200——
2026-04-30$1.45$1.82499,800——
2026-04-29$1.34$1.6959,300——
2026-04-28$1.33$1.6762,600——
2026-04-27$1.32$1.6684,300——
2026-04-24$1.33$1.6789,900——
2026-04-23$1.34$1.6955,200——
2026-04-22$1.35$1.7029,400——
2026-04-21$1.37$1.72159,300——
2026-04-20$1.41$1.77176,200——
2026-04-17$1.58$1.99981,900——
2026-04-16$1.50$1.891,077,100——
2026-04-15$1.29$1.62589,500——
2026-04-14$1.29$1.6225,000——
2026-04-13$1.33$1.678,600——
2026-04-10$1.35$1.7014,400——
2026-04-09$1.33$1.6719,400——
2026-04-08$1.33$1.6715,300——
2026-04-07$1.38$1.745,000——
2026-04-06$1.34$1.6933,900——
2026-04-02$1.35$1.7013,300——
2026-04-01$1.35$1.7077,300——
2026-03-31$1.45$1.82172,100——
2026-03-30$1.81$2.283,400——
2026-03-27$1.81$2.2812,700——
2026-03-26$1.88$2.376,100——
2026-03-25$1.90$2.393,100——
2026-03-24$1.90$2.3915,200——
2026-03-23$1.98$2.495,500——
2026-03-20$2.01$2.536,500——
2026-03-19$2.03$2.5510,700——
2026-03-18$2.02$2.546,200——
2026-03-17$2.06$2.593,600——
2026-03-16$2.11$2.661,900——
2026-03-13$2.11$2.661,000——
2026-03-12$2.08$2.621,200——
2026-03-11$2.11$2.661,100——
2026-03-10$2.13$2.681,200——
2026-03-09$2.10$2.643,700——
2026-03-06$2.09$2.635,400——
2026-03-05$2.09$2.631,300——
2026-03-04$2.08$2.621,600——
2026-03-03$2.08$2.622,300——
2026-03-02$2.10$2.643,300——
2026-02-27$2.11$2.665,700——
2026-02-26$2.14$2.6910,500——
2026-02-25$2.13$2.685,000——
2026-02-24$2.17$2.732,200——
2026-02-23$2.10$2.6426,400——
2026-02-20$2.12$2.6712,700——
2026-02-19$2.12$2.677,200——
2026-02-18$2.18$2.741,200——
2026-02-17$2.20$2.774,200——
2026-02-13$2.25$2.836,000——
2026-02-12$2.27$2.868,500——
2026-02-11$2.29$2.8812,600——
2026-02-10$2.20$2.773,900——
2026-02-09$2.16$2.7223,500——
2026-02-06$2.15$2.7110,600——
2026-02-05$2.20$2.7731,600——
2026-02-04$2.18$2.748,900——
2026-02-03$2.10$2.64800——
2026-02-02$2.13$2.682,000——
2026-01-30$2.12$2.6728,300——
2026-01-29$2.11$2.662,800——
2026-01-28$2.14$2.693,800——
2026-01-27$2.10$2.644,500——
2026-01-26$2.10$2.6410,100——
2026-01-23$2.10$2.646,400——
2026-01-22$2.10$2.6412,500——
2026-01-21$2.08$2.623,800——
2026-01-20$2.10$2.642,000——
2026-01-16$2.15$2.714,400——
2026-01-15$2.15$2.716,300——
2026-01-14$2.13$2.682,700——
2026-01-13$2.13$2.6814,800——
2026-01-12$2.16$2.729,600——
2026-01-09$2.18$2.748,300——
2026-01-08$2.17$2.7315,900——
2026-01-07$2.15$2.714,800——
2026-01-06$2.15$2.718,100——
2026-01-05$2.18$2.747,300——
2026-01-02$2.10$2.641,500——