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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.82$3.551,200——
2010-12-30$2.82$3.554,200——
2010-12-29$2.89$3.64100——
2010-12-28$2.87$3.612,400——
2010-12-27$2.90$3.652,800——
2010-12-23$2.85$3.591,200——
2010-12-22$2.82$3.550——
2010-12-21$2.82$3.5510,000——
2010-12-20$2.77$3.492,100——
2010-12-17$2.80$3.523,400——
2010-12-16$2.83$3.560——
2010-12-15$2.83$3.561,100——
2010-12-14$2.81$3.549,400——
2010-12-13$2.85$3.59700——
2010-12-10$2.80$3.5212,700——
2010-12-09$2.83$3.565,300——
2010-12-08$2.85$3.593,200——
2010-12-07$2.90$3.654,900——
2010-12-06$2.83$3.56500——
2010-12-03$2.88$3.62600——
2010-12-02$2.90$3.650——
2010-12-01$2.90$3.650——
2010-11-30$2.90$3.657,700——
2010-11-29$2.90$3.650——
2010-11-26$2.90$3.651,500——
2010-11-24$2.90$3.650——
2010-11-23$2.90$3.650——
2010-11-22$2.90$3.6521,700——
2010-11-19$2.90$3.659,900——
2010-11-18$2.88$3.62100——
2010-11-17$2.85$3.5911,500——
2010-11-16$3.05$3.842,600——
2010-11-15$3.05$3.8410,500——
2010-11-12$3.00$3.787,300——
2010-11-11$2.94$3.704,100——
2010-11-10$2.84$3.57400——
2010-11-09$2.83$3.565,700——
2010-11-08$2.82$3.551,600——
2010-11-05$2.80$3.5221,300——
2010-11-04$2.88$3.627,200——
2010-11-03$2.94$3.70300——
2010-11-02$2.90$3.654,600——
2010-11-01$2.86$3.601,500——
2010-10-29$2.90$3.653,100——
2010-10-28$2.88$3.624,300——
2010-10-27$2.88$3.629,000——
2010-10-26$2.86$3.604,100——
2010-10-25$2.85$3.5912,600——
2010-10-22$2.90$3.650——
2010-10-21$2.90$3.6531,400——
2010-10-20$2.88$3.627,200——
2010-10-19$2.80$3.524,800——
2010-10-18$2.89$3.645,100——
2010-10-15$2.88$3.622,300——
2010-10-14$2.97$3.74400——
2010-10-13$3.00$3.786,300——
2010-10-12$2.91$3.663,000——
2010-10-11$2.81$3.54100——
2010-10-08$2.81$3.543,600——
2010-10-07$2.86$3.602,600——
2010-10-06$2.75$3.462,400——
2010-10-05$2.87$3.6119,900——
2010-10-04$3.10$3.900——
2010-10-01$3.10$3.90200——
2010-09-30$3.08$3.888,300——
2010-09-29$2.90$3.65400——
2010-09-28$2.98$3.751,500——
2010-09-27$2.70$3.4012,000——
2010-09-24$2.81$3.545,700——
2010-09-23$2.96$3.725,800——
2010-09-22$2.93$3.690——
2010-09-21$2.93$3.698,200——
2010-09-20$2.91$3.663,000——
2010-09-17$2.97$3.748,900——
2010-09-16$2.87$3.612,400——
2010-09-15$2.86$3.606,300——
2010-09-14$2.95$3.714,600——
2010-09-13$2.93$3.698,800——
2010-09-10$2.88$3.6213,700——
2010-09-09$2.95$3.71700——
2010-09-08$3.00$3.782,300——
2010-09-07$3.12$3.93300——
2010-09-03$3.04$3.831,100——
2010-09-02$3.16$3.980——
2010-09-01$3.16$3.98500——
2010-08-31$3.18$4.0011,800——
2010-08-30$3.05$3.841,900——
2010-08-27$2.90$3.650——
2010-08-26$2.90$3.651,600——
2010-08-25$2.89$3.644,400——
2010-08-24$2.92$3.67500——
2010-08-23$2.95$3.716,000——
2010-08-20$2.98$3.75900——
2010-08-19$2.96$3.7226,000——
2010-08-18$3.25$4.097,900——
2010-08-17$3.19$4.012,400——
2010-08-16$2.91$3.66100——
2010-08-13$2.94$3.701,800——
2010-08-12$3.00$3.783,900——
2010-08-11$2.96$3.726,100——
2010-08-10$3.03$3.81900——
2010-08-09$3.00$3.781,800——
2010-08-06$3.05$3.841,700——
2010-08-05$3.08$3.88600——
2010-08-04$3.18$4.002,200——
2010-08-03$3.37$4.241,000——
2010-08-02$3.28$4.135,800——
2010-07-30$3.30$4.1524,300——
2010-07-29$3.25$4.0926,900——
2010-07-28$2.94$3.701,000——
2010-07-27$2.86$3.604,000——
2010-07-26$2.75$3.469,300——
2010-07-23$2.91$3.66100——
2010-07-22$2.94$3.7023,300——
2010-07-21$2.90$3.654,200——
2010-07-20$2.90$3.655,900——
2010-07-19$2.89$3.644,600——
2010-07-16$2.94$3.703,900——
2010-07-15$2.95$3.710——
2010-07-14$2.95$3.715,100——
2010-07-13$2.91$3.669,000——
2010-07-12$2.94$3.700——
2010-07-09$2.94$3.7010,100——
2010-07-08$2.94$3.703,300——
2010-07-07$2.95$3.71400——
2010-07-06$2.97$3.742,100——
2010-07-02$2.95$3.714,700——
2010-07-01$2.95$3.715,200——
2010-06-30$2.95$3.712,000——
2010-06-29$2.89$3.644,100——
2010-06-28$3.00$3.783,400——
2010-06-25$2.98$3.751,100——
2010-06-24$3.05$3.840——
2010-06-23$3.05$3.84600——
2010-06-22$3.03$3.81300——
2010-06-21$3.00$3.787,700——
2010-06-18$2.92$3.6714,300——
2010-06-17$3.10$3.9046,800——
2010-06-16$2.95$3.7130,000——
2010-06-15$2.91$3.6612,600——
2010-06-14$2.88$3.621,400——
2010-06-11$2.83$3.5618,600——
2010-06-10$2.75$3.468,900——
2010-06-09$2.80$3.5220,400——
2010-06-08$2.70$3.409,800——
2010-06-07$2.80$3.521,800——
2010-06-04$2.83$3.560——
2010-06-03$2.83$3.5610,900——
2010-06-02$2.81$3.542,100——
2010-06-01$2.70$3.4026,200——
2010-05-28$2.75$3.467,700——
2010-05-27$2.72$3.423,300——
2010-05-26$2.72$3.42600——
2010-05-25$2.77$3.495,000——
2010-05-24$2.72$3.42200——
2010-05-21$2.72$3.4211,100——
2010-05-20$2.75$3.464,800——
2010-05-19$2.80$3.52600——
2010-05-18$2.93$3.693,300——
2010-05-17$3.00$3.7818,200——
2010-05-14$2.99$3.7621,100——
2010-05-13$2.81$3.5428,200——
2010-05-12$2.66$3.352,500——
2010-05-11$2.66$3.3512,300——
2010-05-10$2.73$3.4418,900——
2010-05-07$2.76$3.477,300——
2010-05-06$2.83$3.5610,800——
2010-05-05$3.00$3.784,800——
2010-05-04$2.95$3.712,300——
2010-05-03$3.00$3.7822,400——
2010-04-30$2.93$3.692,800——
2010-04-29$2.88$3.621,200——
2010-04-28$2.84$3.5710,800——
2010-04-27$2.72$3.423,000——
2010-04-26$2.78$3.504,200——
2010-04-23$2.79$3.511,700——
2010-04-22$2.88$3.623,400——
2010-04-21$2.85$3.5911,000——
2010-04-20$2.76$3.47600——
2010-04-19$2.80$3.521,500——
2010-04-16$2.80$3.5211,800——
2010-04-15$2.81$3.540——
2010-04-14$2.81$3.543,900——
2010-04-13$2.71$3.41100——
2010-04-12$2.77$3.498,000——
2010-04-09$2.70$3.403,200——
2010-04-08$2.60$3.277,100——
2010-04-07$2.55$3.2127,600——
2010-04-06$2.80$3.523,700——
2010-04-05$2.89$3.64100——
2010-04-01$2.89$3.64100——
2010-03-31$2.89$3.642,500——
2010-03-30$2.86$3.60700——
2010-03-29$2.89$3.644,200——
2010-03-26$2.89$3.6427,200——
2010-03-25$2.80$3.528,300——
2010-03-24$2.71$3.4119,300——
2010-03-23$2.65$3.3320,400——
2010-03-22$2.66$3.358,200——
2010-03-19$2.66$3.355,300——
2010-03-18$2.80$3.526,400——
2010-03-17$2.70$3.400——
2010-03-16$2.70$3.4010,800——
2010-03-15$2.77$3.498,000——
2010-03-12$3.04$3.839,400——
2010-03-11$2.93$3.699,400——
2010-03-10$2.73$3.4427,200——
2010-03-09$2.90$3.658,500——
2010-03-08$2.86$3.607,500——
2010-03-05$2.72$3.423,400——
2010-03-04$2.67$3.362,300——
2010-03-03$2.73$3.4410,000——
2010-03-02$2.62$3.302,300——
2010-03-01$2.61$3.287,500——
2010-02-26$2.85$3.591,400——
2010-02-25$2.74$3.456,400——
2010-02-24$2.75$3.46100——
2010-02-23$2.70$3.406,600——
2010-02-22$2.72$3.4210,100——
2010-02-19$2.61$3.282,400——
2010-02-18$2.70$3.401,200——
2010-02-17$2.56$3.228,800——
2010-02-16$2.60$3.277,600——
2010-02-12$2.53$3.183,700——
2010-02-11$2.68$3.371,800——
2010-02-10$2.63$3.317,800——
2010-02-09$2.74$3.454,400——
2010-02-08$2.72$3.429,200——
2010-02-05$2.69$3.39700——
2010-02-04$2.78$3.504,200——
2010-02-03$2.75$3.4640,800——
2010-02-02$2.60$3.279,000——
2010-02-01$2.57$3.235,300——
2010-01-29$2.60$3.273,800——
2010-01-28$2.61$3.286,500——
2010-01-27$2.72$3.4216,500——
2010-01-26$2.76$3.476,800——
2010-01-25$2.68$3.376,000——
2010-01-22$2.79$3.513,300——
2010-01-21$2.93$3.69300——
2010-01-20$2.90$3.654,100——
2010-01-19$3.01$3.797,200——
2010-01-15$2.97$3.749,000——
2010-01-14$2.97$3.7419,500——
2010-01-13$2.78$3.5010,300——
2010-01-12$2.72$3.422,100——
2010-01-11$2.72$3.426,000——
2010-01-08$2.68$3.372,600——
2010-01-07$2.74$3.452,000——
2010-01-06$2.76$3.473,700——
2010-01-05$2.61$3.284,300——
2010-01-04$2.83$3.561,300——