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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.19$1.1914,100——
1998-12-30$1.13$1.1328,000——
1998-12-29$1.19$1.1910,600——
1998-12-28$1.25$1.258,400——
1998-12-24$1.25$1.258,700——
1998-12-23$1.25$1.2517,400——
1998-12-22$1.19$1.199,700——
1998-12-21$1.25$1.2546,800——
1998-12-18$1.19$1.1933,500——
1998-12-17$1.25$1.256,500——
1998-12-16$1.19$1.1917,000——
1998-12-15$1.13$1.1334,700——
1998-12-14$1.00$1.006,700——
1998-12-11$1.13$1.1314,700——
1998-12-10$1.19$1.1913,500——
1998-12-09$1.13$1.1321,500——
1998-12-08$1.00$1.0012,000——
1998-12-07$1.00$1.0011,200——
1998-12-04$1.00$1.002,500——
1998-12-03$1.00$1.002,500——
1998-12-02$1.00$1.003,500——
1998-12-01$1.00$1.006,000——
1998-11-30$1.00$1.000——
1998-11-27$1.00$1.000——
1998-11-25$1.00$1.000——
1998-11-24$1.00$1.006,400——
1998-11-23$1.06$1.060——
1998-11-20$1.06$1.0610,200——
1998-11-19$1.13$1.131,900——
1998-11-18$1.19$1.193,500——
1998-11-17$1.13$1.136,400——
1998-11-16$1.19$1.190——
1998-11-13$1.19$1.19300——
1998-11-12$1.13$1.13900——
1998-11-11$1.19$1.196,800——
1998-11-10$1.25$1.250——
1998-11-09$1.25$1.258,600——
1998-11-06$1.25$1.2531,000——
1998-11-05$1.13$1.137,400——
1998-11-04$1.25$1.2516,000——
1998-11-03$1.13$1.139,700——
1998-11-02$1.19$1.19200——
1998-10-30$1.19$1.190——
1998-10-29$1.19$1.194,900——
1998-10-28$1.19$1.1913,900——
1998-10-27$1.06$1.06800——
1998-10-26$1.06$1.060——
1998-10-23$1.06$1.062,500——
1998-10-22$0.94$0.9420,000——
1998-10-21$0.94$0.94800——
1998-10-20$0.94$0.946,000——
1998-10-19$1.00$1.0031,600——
1998-10-16$0.94$0.9415,400——
1998-10-15$0.88$0.883,300——
1998-10-14$0.81$0.8112,900——
1998-10-13$0.75$0.7510,000——
1998-10-12$0.75$0.7510,000——
1998-10-09$0.63$0.639,500——
1998-10-08$0.81$0.815,400——
1998-10-07$0.88$0.88100——
1998-10-06$0.94$0.940——
1998-10-05$0.94$0.944,900——
1998-10-02$1.00$1.002,300——
1998-10-01$0.94$0.940——
1998-09-30$0.94$0.942,500——
1998-09-29$1.00$1.000——
1998-09-28$1.00$1.00500——
1998-09-25$1.00$1.004,300——
1998-09-24$0.94$0.940——
1998-09-23$0.94$0.94900——
1998-09-22$0.88$0.88800——
1998-09-21$0.88$0.88200——
1998-09-18$0.94$0.940——
1998-09-17$0.94$0.94600——
1998-09-16$0.94$0.940——
1998-09-15$0.94$0.940——
1998-09-14$0.94$0.942,400——
1998-09-11$0.94$0.949,000——
1998-09-10$0.81$0.811,000——
1998-09-09$0.75$0.750——
1998-09-08$0.75$0.751,400——
1998-09-04$0.75$0.757,200——
1998-09-03$0.75$0.752,200——
1998-09-02$0.69$0.690——
1998-09-01$0.69$0.692,500——
1998-08-31$0.69$0.690——
1998-08-28$0.69$0.6915,000——
1998-08-27$0.63$0.6332,000——
1998-08-26$0.69$0.6918,000——
1998-08-25$0.69$0.690——
1998-08-24$0.69$0.6932,400——
1998-08-21$0.81$0.819,600——
1998-08-20$0.88$0.88200——
1998-08-19$0.94$0.940——
1998-08-18$0.94$0.942,900——
1998-08-17$1.00$1.000——
1998-08-14$1.00$1.00500——
1998-08-13$1.00$1.003,700——
1998-08-12$0.88$0.882,400——
1998-08-11$0.88$0.8814,400——
1998-08-10$0.94$0.945,000——
1998-08-07$1.00$1.0012,000——
1998-08-06$1.00$1.000——
1998-08-05$1.00$1.008,000——
1998-08-04$1.06$1.068,500——
1998-08-03$1.00$1.006,600——
1998-07-31$1.13$1.133,000——
1998-07-30$1.13$1.13800——
1998-07-29$1.13$1.131,800——
1998-07-28$1.13$1.131,100——
1998-07-27$1.00$1.003,600——
1998-07-24$1.00$1.007,000——
1998-07-23$1.13$1.1319,800——
1998-07-22$1.19$1.191,200——
1998-07-21$1.19$1.192,000——
1998-07-20$1.19$1.196,300——
1998-07-17$1.19$1.191,200——
1998-07-16$1.19$1.190——
1998-07-15$1.19$1.191,500——
1998-07-14$1.19$1.192,600——
1998-07-13$1.25$1.255,400——
1998-07-10$1.25$1.252,500——
1998-07-09$1.19$1.195,000——
1998-07-08$1.19$1.197,100——
1998-07-07$1.25$1.250——
1998-07-06$1.25$1.250——
1998-07-02$1.25$1.254,000——
1998-07-01$1.19$1.191,200——
1998-06-30$1.25$1.250——
1998-06-29$1.25$1.25500——
1998-06-26$1.31$1.310——
1998-06-25$1.31$1.317,900——
1998-06-24$1.25$1.257,900——
1998-06-23$1.31$1.31300——
1998-06-22$1.25$1.250——
1998-06-19$1.25$1.256,600——
1998-06-18$1.31$1.311,900——
1998-06-17$1.25$1.2519,800——
1998-06-16$1.19$1.1924,100——
1998-06-15$1.50$1.501,200——
1998-06-12$1.44$1.446,000——
1998-06-11$1.50$1.500——
1998-06-10$1.50$1.505,300——
1998-06-09$1.38$1.37500——
1998-06-08$1.38$1.37200——
1998-06-05$1.38$1.372,200——
1998-06-04$1.50$1.502,900——
1998-06-03$1.63$1.62600——
1998-06-02$1.63$1.621,800——
1998-06-01$1.69$1.690——
1998-05-29$1.69$1.691,200——
1998-05-28$1.69$1.6952,300——
1998-05-27$1.63$1.620——
1998-05-26$1.63$1.620——
1998-05-22$1.63$1.621,100——
1998-05-21$1.56$1.56900——
1998-05-20$1.56$1.569,000——
1998-05-19$1.63$1.623,200——
1998-05-18$1.63$1.62900——
1998-05-15$1.56$1.561,100——
1998-05-14$1.50$1.509,200——
1998-05-13$1.69$1.697,700——
1998-05-12$1.56$1.5629,700——
1998-05-11$1.69$1.6916,500——
1998-05-08$1.75$1.750——
1998-05-07$1.75$1.756,000——
1998-05-06$1.81$1.813,400——
1998-05-05$1.75$1.75300——
1998-05-04$1.81$1.814,900——
1998-05-01$1.75$1.752,200——
1998-04-30$1.69$1.69100——
1998-04-29$1.75$1.754,300——
1998-04-28$1.69$1.690——
1998-04-27$1.69$1.692,300——
1998-04-24$1.63$1.62400——
1998-04-23$1.63$1.629,200——
1998-04-22$1.81$1.819,100——
1998-04-21$1.63$1.627,900——
1998-04-20$1.81$1.8114,800——
1998-04-17$1.88$1.8810,700——
1998-04-16$1.69$1.693,400——
1998-04-15$1.75$1.757,900——
1998-04-14$1.88$1.882,500——
1998-04-13$1.75$1.7524,200——
1998-04-09$1.75$1.752,300——
1998-04-08$1.81$1.815,100——
1998-04-07$1.81$1.8115,500——
1998-04-06$1.81$1.8113,400——
1998-04-03$1.88$1.8841,400——
1998-04-02$1.88$1.8837,100——
1998-04-01$1.75$1.7587,600——
1998-03-31$1.69$1.692,500——
1998-03-30$1.69$1.6912,800——
1998-03-27$1.75$1.7519,100——
1998-03-26$1.56$1.56106,400——
1998-03-25$1.50$1.5038,900——
1998-03-24$1.63$1.6291,600——
1998-03-23$1.56$1.567,600——
1998-03-20$1.69$1.695,200——
1998-03-19$1.63$1.62194,500——
1998-03-18$1.69$1.6913,500——
1998-03-17$1.63$1.621,800——
1998-03-16$1.75$1.754,600——
1998-03-13$1.81$1.8182,800——
1998-03-12$1.94$1.94183,800——
1998-03-11$1.63$1.620——
1998-03-10$1.63$1.6244,300——
1998-03-09$1.50$1.5015,700——
1998-03-06$1.50$1.500——
1998-03-05$1.50$1.508,600——
1998-03-04$1.50$1.504,100——
1998-03-03$1.56$1.567,200——
1998-03-02$1.50$1.503,300——
1998-02-27$1.50$1.506,000——
1998-02-26$1.56$1.56500——
1998-02-25$1.50$1.50300——
1998-02-24$1.56$1.569,000——
1998-02-23$1.56$1.5633,600——
1998-02-20$1.38$1.370——
1998-02-19$1.38$1.3720,200——
1998-02-18$1.38$1.370——
1998-02-17$1.38$1.3722,000——
1998-02-13$1.44$1.442,400——
1998-02-12$1.44$1.440——
1998-02-11$1.44$1.442,500——
1998-02-10$1.44$1.443,100——
1998-02-09$1.44$1.440——
1998-02-06$1.44$1.446,200——
1998-02-05$1.31$1.316,800——
1998-02-04$1.38$1.370——
1998-02-03$1.38$1.374,700——
1998-02-02$1.38$1.3725,000——
1998-01-30$1.50$1.505,100——
1998-01-29$1.50$1.500——
1998-01-28$1.50$1.504,000——
1998-01-27$1.50$1.500——
1998-01-26$1.50$1.500——
1998-01-23$1.50$1.506,000——
1998-01-22$1.56$1.562,000——
1998-01-21$1.50$1.503,600——
1998-01-20$1.50$1.505,000——
1998-01-16$1.50$1.500——
1998-01-15$1.50$1.501,000——
1998-01-14$1.44$1.440——
1998-01-13$1.44$1.445,300——
1998-01-12$1.38$1.375,500——
1998-01-09$1.56$1.563,000——
1998-01-08$1.56$1.564,000——
1998-01-07$1.63$1.62400——
1998-01-06$1.56$1.560——
1998-01-05$1.56$1.565,900——
1998-01-02$1.69$1.69100——