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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.73$3.4423,000——
2012-12-28$2.45$3.0810,500——
2012-12-27$2.52$3.170——
2012-12-26$2.52$3.17800——
2012-12-24$2.50$3.151,800——
2012-12-21$2.50$3.1517,400——
2012-12-20$2.35$2.9617,300——
2012-12-19$2.44$3.078,300——
2012-12-18$2.53$3.181,300——
2012-12-17$2.53$3.185,000——
2012-12-14$2.50$3.155,500——
2012-12-13$2.55$3.210——
2012-12-12$2.55$3.214,900——
2012-12-11$2.60$3.272,300——
2012-12-10$2.55$3.2112,500——
2012-12-07$2.74$3.450——
2012-12-06$2.74$3.450——
2012-12-05$2.74$3.45700——
2012-12-04$2.80$3.520——
2012-12-03$2.80$3.52700——
2012-11-30$2.80$3.523,400——
2012-11-29$2.75$3.461,200——
2012-11-28$2.70$3.40400——
2012-11-27$2.70$3.401,600——
2012-11-26$2.61$3.28100——
2012-11-23$2.64$3.320——
2012-11-21$2.64$3.322,200——
2012-11-20$2.70$3.401,700——
2012-11-19$2.70$3.402,600——
2012-11-16$2.58$3.2512,700——
2012-11-15$2.66$3.353,100——
2012-11-14$2.75$3.462,500——
2012-11-13$2.80$3.52400——
2012-11-12$2.80$3.524,900——
2012-11-09$2.90$3.652,000——
2012-11-08$2.90$3.650——
2012-11-07$2.90$3.651,100——
2012-11-06$2.95$3.716,200——
2012-11-05$2.83$3.56200——
2012-11-02$2.90$3.651,500——
2012-11-01$2.92$3.671,100——
2012-10-31$2.99$3.762,000——
2012-10-26$2.90$3.650——
2012-10-25$2.90$3.65100——
2012-10-24$2.90$3.651,600——
2012-10-23$2.99$3.76500——
2012-10-22$2.90$3.651,500——
2012-10-19$2.90$3.65300——
2012-10-18$2.89$3.64600——
2012-10-17$2.91$3.660——
2012-10-16$2.91$3.664,300——
2012-10-15$2.91$3.665,100——
2012-10-12$2.83$3.560——
2012-10-11$2.83$3.561,400——
2012-10-10$2.79$3.51900——
2012-10-09$2.71$3.41800——
2012-10-08$2.72$3.420——
2012-10-05$2.72$3.42600——
2012-10-04$2.79$3.512,700——
2012-10-03$2.89$3.642,600——
2012-10-02$2.96$3.72200——
2012-10-01$2.97$3.74500——
2012-09-28$2.99$3.761,700——
2012-09-27$3.00$3.783,100——
2012-09-26$3.01$3.792,800——
2012-09-25$3.11$3.9112,900——
2012-09-24$2.99$3.7619,300——
2012-09-21$3.00$3.781,900——
2012-09-20$2.92$3.670——
2012-09-19$2.92$3.672,300——
2012-09-18$2.86$3.600——
2012-09-17$2.86$3.602,100——
2012-09-14$2.91$3.66100——
2012-09-13$2.92$3.67100——
2012-09-12$2.86$3.601,600——
2012-09-11$2.90$3.65900——
2012-09-10$2.98$3.753,900——
2012-09-07$2.79$3.512,100——
2012-09-06$2.91$3.661,900——
2012-09-05$2.90$3.65300——
2012-09-04$2.94$3.703,100——
2012-08-31$2.97$3.743,100——
2012-08-30$2.89$3.641,700——
2012-08-29$2.94$3.701,300——
2012-08-28$2.85$3.591,000——
2012-08-27$2.88$3.622,300——
2012-08-24$2.93$3.691,900——
2012-08-23$2.92$3.670——
2012-08-22$2.92$3.67400——
2012-08-21$2.99$3.762,300——
2012-08-20$2.90$3.651,200——
2012-08-17$2.86$3.601,000——
2012-08-16$2.86$3.60400——
2012-08-15$2.86$3.601,900——
2012-08-14$2.94$3.700——
2012-08-13$2.94$3.700——
2012-08-10$2.94$3.701,600——
2012-08-09$2.96$3.723,000——
2012-08-08$2.86$3.602,900——
2012-08-07$2.95$3.710——
2012-08-06$2.95$3.717,000——
2012-08-03$3.00$3.78200——
2012-08-02$2.98$3.752,400——
2012-08-01$3.00$3.781,000——
2012-07-31$3.05$3.847,000——
2012-07-30$2.90$3.651,100——
2012-07-27$2.96$3.72500——
2012-07-26$2.90$3.65700——
2012-07-25$3.01$3.79400——
2012-07-24$2.92$3.672,600——
2012-07-23$2.96$3.725,600——
2012-07-20$2.95$3.710——
2012-07-19$2.95$3.711,000——
2012-07-18$3.01$3.796,000——
2012-07-17$3.01$3.790——
2012-07-16$3.01$3.791,300——
2012-07-13$3.01$3.79300——
2012-07-12$3.01$3.791,000——
2012-07-11$3.05$3.840——
2012-07-10$3.05$3.840——
2012-07-09$3.05$3.84700——
2012-07-06$3.03$3.811,900——
2012-07-05$3.22$4.053,500——
2012-07-03$3.20$4.03100——
2012-07-02$3.09$3.892,800——
2012-06-29$3.19$4.0112,900——
2012-06-28$3.07$3.8612,600——
2012-06-27$3.14$3.95200——
2012-06-26$3.13$3.948,300——
2012-06-25$3.14$3.952,000——
2012-06-22$3.03$3.814,100——
2012-06-21$3.03$3.817,100——
2012-06-20$3.02$3.800——
2012-06-19$3.02$3.806,500——
2012-06-18$2.89$3.6465,800——
2012-06-15$2.89$3.6415,700——
2012-06-14$2.87$3.6158,100——
2012-06-13$2.85$3.5921,700——
2012-06-12$2.96$3.7284,000——
2012-06-11$3.12$3.9382,500——
2012-06-08$3.05$3.840——
2012-06-07$3.05$3.842,300——
2012-06-06$2.98$3.750——
2012-06-05$2.98$3.754,300——
2012-06-04$3.04$3.830——
2012-06-01$3.04$3.831,000——
2012-05-31$3.11$3.910——
2012-05-30$3.11$3.917,300——
2012-05-29$3.06$3.851,400——
2012-05-25$3.09$3.892,800——
2012-05-24$3.06$3.853,100——
2012-05-23$3.05$3.84300——
2012-05-22$3.17$3.998,700——
2012-05-21$3.25$4.09400——
2012-05-18$3.39$4.27100——
2012-05-17$3.30$4.15900——
2012-05-16$3.35$4.222,700——
2012-05-15$3.32$4.181,000——
2012-05-14$3.31$4.17800——
2012-05-11$3.30$4.150——
2012-05-10$3.30$4.150——
2012-05-09$3.30$4.150——
2012-05-08$3.30$4.153,100——
2012-05-07$3.20$4.03500——
2012-05-04$3.21$4.046,000——
2012-05-03$3.25$4.090——
2012-05-02$3.25$4.09100——
2012-05-01$3.34$4.201,300——
2012-04-30$3.20$4.030——
2012-04-27$3.20$4.030——
2012-04-26$3.20$4.033,900——
2012-04-25$3.25$4.09400——
2012-04-24$3.30$4.150——
2012-04-23$3.30$4.155,400——
2012-04-20$3.30$4.1519,400——
2012-04-19$3.39$4.276,500——
2012-04-18$3.35$4.228,300——
2012-04-17$3.34$4.205,800——
2012-04-16$3.29$4.144,100——
2012-04-13$3.34$4.203,800——
2012-04-12$3.17$3.9914,400——
2012-04-11$3.39$4.270——
2012-04-10$3.39$4.270——
2012-04-09$3.39$4.27600——
2012-04-05$3.37$4.24300——
2012-04-04$3.40$4.284,400——
2012-04-03$3.41$4.298,900——
2012-04-02$3.40$4.283,900——
2012-03-30$3.45$4.343,100——
2012-03-29$3.45$4.341,200——
2012-03-28$3.43$4.3212,900——
2012-03-27$3.40$4.2817,300——
2012-03-26$3.30$4.15100——
2012-03-23$3.30$4.1514,800——
2012-03-22$3.22$4.054,800——
2012-03-21$3.30$4.151,800——
2012-03-20$3.30$4.15600——
2012-03-19$3.30$4.155,400——
2012-03-16$3.30$4.1526,300——
2012-03-15$3.17$3.9929,800——
2012-03-14$3.01$3.7937,900——
2012-03-13$2.86$3.602,600——
2012-03-12$2.86$3.607,300——
2012-03-09$2.75$3.468,000——
2012-03-08$2.85$3.59800——
2012-03-07$2.84$3.57300——
2012-03-06$2.88$3.620——
2012-03-05$2.88$3.62100——
2012-03-02$2.90$3.650——
2012-03-01$2.90$3.652,200——
2012-02-29$2.89$3.642,600——
2012-02-28$2.83$3.569,800——
2012-02-27$2.76$3.471,000——
2012-02-24$2.75$3.462,200——
2012-02-23$2.90$3.658,100——
2012-02-22$2.86$3.602,700——
2012-02-21$2.82$3.551,300——
2012-02-17$2.87$3.6117,400——
2012-02-16$2.85$3.593,000——
2012-02-15$2.81$3.542,500——
2012-02-14$2.82$3.552,100——
2012-02-13$2.82$3.55900——
2012-02-10$2.85$3.5915,500——
2012-02-09$2.85$3.59300——
2012-02-08$2.85$3.59600——
2012-02-07$2.76$3.478,300——
2012-02-06$2.80$3.522,700——
2012-02-03$2.79$3.512,100——
2012-02-02$2.85$3.594,500——
2012-02-01$2.76$3.471,200——
2012-01-31$2.75$3.46800——
2012-01-30$2.84$3.57200——
2012-01-27$2.78$3.500——
2012-01-26$2.78$3.503,700——
2012-01-25$2.77$3.493,600——
2012-01-24$2.82$3.555,600——
2012-01-23$2.62$3.30300——
2012-01-20$2.60$3.271,700——
2012-01-19$2.70$3.404,300——
2012-01-18$2.80$3.52700——
2012-01-17$2.70$3.403,100——
2012-01-13$2.85$3.59200——
2012-01-12$2.75$3.461,500——
2012-01-11$2.77$3.49500——
2012-01-10$2.77$3.491,200——
2012-01-09$2.74$3.450——
2012-01-06$2.74$3.45700——
2012-01-05$2.71$3.411,100——
2012-01-04$2.55$3.214,500——
2012-01-03$2.62$3.306,700——