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 — 1996

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1996-12-31$1.81$1.81400——
1996-12-30$1.81$1.8112,500——
1996-12-27$1.94$1.9411,000——
1996-12-26$1.75$1.751,000——
1996-12-24$1.75$1.75500——
1996-12-23$1.75$1.756,500——
1996-12-20$1.75$1.7510,000——
1996-12-19$1.81$1.816,300——
1996-12-18$1.88$1.880——
1996-12-17$1.88$1.888,900——
1996-12-16$1.88$1.889,000——
1996-12-13$1.88$1.8868,600——
1996-12-12$1.94$1.9472,200——
1996-12-11$1.94$1.9455,800——
1996-12-10$1.38$1.370——
1996-12-09$1.38$1.373,000——
1996-12-06$1.50$1.5030,200——
1996-12-05$1.25$1.2512,500——
1996-12-04$1.25$1.254,400——
1996-12-03$1.50$1.500——
1996-12-02$1.50$1.500——
1996-11-29$1.50$1.500——
1996-11-27$1.50$1.501,000——
1996-11-26$1.44$1.440——
1996-11-25$1.44$1.442,500——
1996-11-22$1.44$1.446,000——
1996-11-21$1.44$1.4412,300——
1996-11-20$1.38$1.374,600——
1996-11-19$1.19$1.191,000——
1996-11-18$1.31$1.310——
1996-11-15$1.31$1.31700——
1996-11-14$1.38$1.374,600——
1996-11-13$1.38$1.37600——
1996-11-12$1.50$1.503,400——
1996-11-11$1.38$1.372,100——
1996-11-08$1.44$1.442,100——
1996-11-07$1.44$1.442,000——
1996-11-06$1.50$1.504,200——
1996-11-05$1.44$1.445,100——
1996-11-04$1.50$1.502,300——
1996-11-01$1.44$1.441,600——
1996-10-31$1.50$1.501,200——
1996-10-30$1.44$1.445,300——
1996-10-29$1.44$1.441,600——
1996-10-28$1.44$1.440——
1996-10-25$1.44$1.440——
1996-10-24$1.44$1.443,700——
1996-10-23$1.38$1.370——
1996-10-22$1.38$1.372,000——
1996-10-21$1.38$1.372,500——
1996-10-18$1.44$1.448,400——
1996-10-17$1.44$1.440——
1996-10-16$1.44$1.440——
1996-10-15$1.44$1.44400——
1996-10-14$1.50$1.502,900——
1996-10-11$1.50$1.506,200——
1996-10-10$1.50$1.503,800——
1996-10-09$1.44$1.441,000——
1996-10-08$1.50$1.500——
1996-10-07$1.50$1.501,800——
1996-10-04$1.44$1.442,100——
1996-10-03$1.38$1.370——
1996-10-02$1.38$1.370——
1996-10-01$1.38$1.378,400——
1996-09-30$1.38$1.37500——
1996-09-27$1.38$1.370——
1996-09-26$1.38$1.37900——
1996-09-25$1.38$1.370——
1996-09-24$1.38$1.370——
1996-09-23$1.38$1.372,200——
1996-09-20$1.50$1.501,300——
1996-09-19$1.50$1.500——
1996-09-18$1.50$1.50400——
1996-09-17$1.50$1.50600——
1996-09-16$1.38$1.371,000——
1996-09-13$1.38$1.37600——
1996-09-12$1.31$1.311,400——
1996-09-11$1.31$1.314,000——
1996-09-10$1.31$1.31700——
1996-09-09$1.31$1.310——
1996-09-06$1.31$1.311,000——
1996-09-05$1.25$1.256,000——
1996-09-04$1.31$1.316,600——
1996-09-03$1.44$1.440——
1996-08-30$1.44$1.441,000——
1996-08-29$1.50$1.502,000——
1996-08-28$1.50$1.500——
1996-08-27$1.50$1.50200——
1996-08-26$1.56$1.560——
1996-08-23$1.56$1.560——
1996-08-22$1.56$1.561,000——
1996-08-21$1.44$1.440——
1996-08-20$1.44$1.442,900——
1996-08-19$1.50$1.500——
1996-08-16$1.50$1.500——
1996-08-15$1.50$1.500——
1996-08-14$1.50$1.5010,000——
1996-08-13$1.50$1.502,400——
1996-08-12$1.38$1.371,400——
1996-08-09$1.25$1.257,000——
1996-08-08$1.44$1.4410,000——
1996-08-07$1.38$1.370——
1996-08-06$1.38$1.370——
1996-08-05$1.38$1.371,100——
1996-08-02$1.50$1.500——
1996-08-01$1.50$1.502,000——
1996-07-31$1.50$1.500——
1996-07-30$1.50$1.500——
1996-07-29$1.50$1.503,000——
1996-07-26$1.50$1.502,600——
1996-07-25$1.50$1.501,400——
1996-07-24$1.50$1.501,600——
1996-07-23$1.50$1.500——
1996-07-22$1.50$1.500——
1996-07-19$1.50$1.500——
1996-07-18$1.50$1.50100——
1996-07-17$1.50$1.500——
1996-07-16$1.50$1.501,600——
1996-07-15$1.50$1.50100——
1996-07-12$1.50$1.500——
1996-07-11$1.50$1.504,000——
1996-07-10$1.75$1.750——
1996-07-09$1.75$1.750——
1996-07-08$1.75$1.750——
1996-07-05$1.75$1.75200——
1996-07-03$1.63$1.621,900——
1996-07-02$1.63$1.620——
1996-07-01$1.63$1.620——
1996-06-28$1.63$1.624,700——
1996-06-27$1.63$1.621,000——
1996-06-26$1.63$1.627,700——
1996-06-25$1.69$1.690——
1996-06-24$1.69$1.691,700——
1996-06-21$1.81$1.810——
1996-06-20$1.81$1.811,600——
1996-06-19$1.81$1.810——
1996-06-18$1.81$1.812,400——
1996-06-17$1.63$1.625,500——
1996-06-14$1.75$1.750——
1996-06-13$1.75$1.75200——
1996-06-12$1.69$1.691,000——
1996-06-11$1.69$1.692,600——
1996-06-10$1.69$1.691,000——
1996-06-07$1.75$1.751,500——
1996-06-06$1.75$1.751,800——
1996-06-05$1.63$1.620——
1996-06-04$1.63$1.621,000——
1996-06-03$1.63$1.620——
1996-05-31$1.63$1.628,000——
1996-05-30$1.94$1.940——
1996-05-29$1.94$1.943,000——
1996-05-28$1.94$1.947,800——
1996-05-24$1.81$1.811,900——
1996-05-23$1.81$1.819,600——
1996-05-22$1.75$1.751,500——
1996-05-21$1.94$1.944,000——
1996-05-20$1.88$1.887,400——
1996-05-17$1.81$1.813,300——
1996-05-16$1.88$1.881,600——
1996-05-15$1.88$1.882,900——
1996-05-14$1.94$1.946,500——
1996-05-13$2.00$2.005,800——
1996-05-10$1.75$1.7512,000——
1996-05-09$2.00$2.0010,000——
1996-05-08$1.94$1.940——
1996-05-07$1.94$1.942,500——
1996-05-06$1.88$1.883,000——
1996-05-03$1.88$1.882,000——
1996-05-02$1.75$1.7510,400——
1996-05-01$1.75$1.757,000——
1996-04-30$1.50$1.504,000——
1996-04-29$1.38$1.376,700——
1996-04-26$1.38$1.370——
1996-04-25$1.38$1.372,000——
1996-04-24$1.25$1.252,500——
1996-04-23$1.31$1.313,100——
1996-04-22$1.38$1.37200——
1996-04-19$1.38$1.373,000——
1996-04-18$1.44$1.440——
1996-04-17$1.44$1.44600——
1996-04-16$1.38$1.373,000——
1996-04-15$1.50$1.500——
1996-04-12$1.50$1.501,000——
1996-04-11$1.38$1.371,500——
1996-04-10$1.38$1.373,800——
1996-04-09$1.38$1.370——
1996-04-08$1.38$1.37800——
1996-04-04$1.38$1.370——
1996-04-03$1.38$1.372,000——
1996-04-02$1.38$1.37600——
1996-04-01$1.25$1.25800——
1996-03-29$1.25$1.250——
1996-03-28$1.25$1.250——
1996-03-27$1.25$1.254,100——
1996-03-26$1.38$1.373,700——
1996-03-25$1.25$1.25100——
1996-03-22$1.38$1.374,000——
1996-03-21$1.25$1.2510,000——
1996-03-20$1.38$1.376,500——
1996-03-19$1.50$1.502,100——
1996-03-18$1.63$1.622,000——
1996-03-15$1.50$1.500——
1996-03-14$1.50$1.500——
1996-03-13$1.50$1.5012,800——
1996-03-12$1.63$1.624,400——
1996-03-11$1.56$1.5626,000——
1996-03-08$1.38$1.37200——
1996-03-07$1.38$1.371,800——
1996-03-06$1.63$1.620——
1996-03-05$1.63$1.62100——
1996-03-04$1.63$1.620——
1996-03-01$1.63$1.620——
1996-02-29$1.63$1.62500——
1996-02-28$1.50$1.501,000——
1996-02-27$1.63$1.623,800——
1996-02-26$1.75$1.757,400——
1996-02-23$1.50$1.5021,700——
1996-02-22$1.69$1.695,500——
1996-02-21$1.63$1.621,000——
1996-02-20$1.69$1.69100——
1996-02-16$1.69$1.69500——
1996-02-15$1.75$1.751,500——
1996-02-14$1.69$1.69500——
1996-02-13$1.63$1.620——
1996-02-12$1.63$1.620——
1996-02-09$1.63$1.621,200——
1996-02-08$1.69$1.690——
1996-02-07$1.69$1.6915,500——
1996-02-06$1.75$1.755,100——
1996-02-05$1.63$1.621,600——
1996-02-02$1.75$1.750——
1996-02-01$1.75$1.759,300——
1996-01-31$1.75$1.753,500——
1996-01-30$1.75$1.75800——
1996-01-29$1.75$1.757,000——
1996-01-26$1.50$1.5020,000——
1996-01-25$1.75$1.7518,500——
1996-01-24$1.75$1.755,500——
1996-01-23$1.69$1.69600——
1996-01-22$1.63$1.622,600——
1996-01-19$1.75$1.751,000——
1996-01-18$1.75$1.751,800——
1996-01-17$1.75$1.75800——
1996-01-16$1.75$1.751,600——
1996-01-15$1.63$1.620——
1996-01-12$1.63$1.622,600——
1996-01-11$1.75$1.75600——
1996-01-10$1.88$1.881,500——
1996-01-09$2.00$2.008,800——
1996-01-08$2.00$2.005,100——
1996-01-05$2.00$2.0013,800——
1996-01-04$1.75$1.751,100——
1996-01-03$1.63$1.6211,500——
1996-01-02$1.50$1.503,800——