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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.77$3.4921,300——
2013-12-30$2.62$3.303,300——
2013-12-27$2.63$3.319,000——
2013-12-26$2.79$3.517,200——
2013-12-24$2.59$3.266,900——
2013-12-23$2.62$3.307,700——
2013-12-20$2.80$3.5232,700——
2013-12-19$3.01$3.7962,000——
2013-12-18$2.68$3.370——
2013-12-17$2.68$3.372,600——
2013-12-16$2.64$3.323,900——
2013-12-13$2.73$3.442,800——
2013-12-12$2.73$3.440——
2013-12-11$2.73$3.44600——
2013-12-10$2.68$3.371,200——
2013-12-09$2.70$3.40400——
2013-12-06$2.65$3.33400——
2013-12-05$2.59$3.261,200——
2013-12-04$2.56$3.2221,700——
2013-12-03$2.50$3.1514,100——
2013-12-02$2.70$3.402,200——
2013-11-29$2.71$3.413,200——
2013-11-27$2.70$3.4016,000——
2013-11-26$2.50$3.1512,200——
2013-11-25$2.44$3.0711,100——
2013-11-22$2.35$2.96500——
2013-11-21$2.34$2.94200——
2013-11-20$2.37$2.985,000——
2013-11-19$2.31$2.916,600——
2013-11-18$2.35$2.96600——
2013-11-15$2.38$2.995,100——
2013-11-14$2.45$3.081,100——
2013-11-13$2.45$3.084,400——
2013-11-12$2.36$2.972,200——
2013-11-11$2.36$2.97100——
2013-11-08$2.37$2.981,500——
2013-11-07$2.35$2.962,600——
2013-11-06$2.46$3.10600——
2013-11-05$2.47$3.11100——
2013-11-04$2.41$3.030——
2013-11-01$2.41$3.03800——
2013-10-31$2.44$3.071,000——
2013-10-30$2.46$3.102,100——
2013-10-29$2.43$3.0621,500——
2013-10-28$2.42$3.05800——
2013-10-25$2.46$3.105,800——
2013-10-24$2.41$3.031,600——
2013-10-23$2.44$3.071,700——
2013-10-22$2.43$3.068,800——
2013-10-21$2.45$3.084,000——
2013-10-18$2.41$3.033,800——
2013-10-17$2.42$3.051,800——
2013-10-16$2.54$3.203,000——
2013-10-15$2.43$3.064,900——
2013-10-14$2.47$3.11500——
2013-10-11$2.46$3.108,200——
2013-10-10$2.53$3.182,100——
2013-10-09$2.53$3.18700——
2013-10-08$2.52$3.17500——
2013-10-07$2.60$3.270——
2013-10-04$2.60$3.271,500——
2013-10-03$2.53$3.18800——
2013-10-02$2.54$3.204,100——
2013-10-01$2.52$3.175,500——
2013-09-30$2.56$3.221,600——
2013-09-27$2.63$3.317,800——
2013-09-26$2.81$3.542,200——
2013-09-25$2.83$3.560——
2013-09-24$2.83$3.56600——
2013-09-23$2.76$3.479,200——
2013-09-20$2.65$3.33600——
2013-09-19$2.65$3.332,500——
2013-09-18$2.69$3.3910,000——
2013-09-17$2.61$3.281,800——
2013-09-16$2.70$3.400——
2013-09-13$2.70$3.4010,200——
2013-09-12$2.65$3.33700——
2013-09-11$2.71$3.411,400——
2013-09-10$2.70$3.4027,200——
2013-09-09$2.70$3.404,900——
2013-09-06$2.71$3.4117,500——
2013-09-05$2.57$3.234,900——
2013-09-04$2.65$3.3381,400——
2013-09-03$2.86$3.601,600——
2013-08-30$2.89$3.642,900——
2013-08-29$2.86$3.600——
2013-08-28$2.86$3.604,100——
2013-08-27$2.91$3.660——
2013-08-26$2.91$3.661,200——
2013-08-23$2.94$3.700——
2013-08-22$2.94$3.700——
2013-08-21$2.94$3.702,100——
2013-08-20$2.88$3.622,400——
2013-08-19$2.88$3.621,700——
2013-08-16$2.98$3.750——
2013-08-15$2.98$3.755,000——
2013-08-14$2.99$3.7637,100——
2013-08-13$2.77$3.490——
2013-08-12$2.77$3.494,900——
2013-08-09$2.84$3.5712,900——
2013-08-08$2.91$3.661,000——
2013-08-07$2.97$3.743,400——
2013-08-06$2.95$3.715,500——
2013-08-05$3.00$3.7812,500——
2013-08-02$2.94$3.702,400——
2013-08-01$2.90$3.654,200——
2013-07-31$2.93$3.6913,700——
2013-07-30$2.92$3.6740,700——
2013-07-29$2.56$3.2220,200——
2013-07-26$2.55$3.215,100——
2013-07-25$2.60$3.273,900——
2013-07-24$2.61$3.2845,700——
2013-07-23$2.72$3.4211,700——
2013-07-22$2.91$3.668,300——
2013-07-19$2.87$3.6124,500——
2013-07-18$2.79$3.5130,300——
2013-07-17$3.05$3.8440,800——
2013-07-16$3.00$3.7836,400——
2013-07-15$3.21$4.0465,300——
2013-07-12$3.00$3.78224,300——
2013-07-11$2.82$3.5566,200——
2013-07-10$2.63$3.31204,400——
2013-07-09$2.19$2.765,900——
2013-07-08$2.14$2.691,200——
2013-07-05$2.20$2.77100——
2013-07-03$2.15$2.710——
2013-07-02$2.15$2.712,700——
2013-07-01$2.16$2.72500——
2013-06-28$2.19$2.76700——
2013-06-27$2.11$2.6613,000——
2013-06-26$2.31$2.911,800——
2013-06-25$2.27$2.86200——
2013-06-24$2.25$2.834,600——
2013-06-21$2.26$2.842,500——
2013-06-20$2.25$2.8314,700——
2013-06-19$2.27$2.862,400——
2013-06-18$2.27$2.862,700——
2013-06-17$2.30$2.898,100——
2013-06-14$2.27$2.864,800——
2013-06-13$2.22$2.794,700——
2013-06-12$2.13$2.68500——
2013-06-11$2.16$2.722,800——
2013-06-10$2.10$2.646,200——
2013-06-07$1.99$2.504,900——
2013-06-06$2.06$2.592,000——
2013-06-05$2.08$2.620——
2013-06-04$2.08$2.6211,300——
2013-06-03$2.01$2.532,800——
2013-05-31$2.05$2.584,400——
2013-05-30$1.95$2.456,400——
2013-05-29$1.95$2.4514,700——
2013-05-28$1.93$2.4312,400——
2013-05-24$2.10$2.643,200——
2013-05-23$2.10$2.6410,800——
2013-05-22$1.99$2.507,800——
2013-05-21$1.93$2.4338,800——
2013-05-20$1.90$2.3955,700——
2013-05-17$2.07$2.6014,300——
2013-05-16$1.94$2.4424,400——
2013-05-15$1.82$2.29119,600——
2013-05-14$1.61$2.0313,000——
2013-05-13$1.61$2.0315,200——
2013-05-10$1.74$2.196,300——
2013-05-09$1.64$2.06600——
2013-05-08$1.64$2.062,300——
2013-05-07$1.55$1.955,200——
2013-05-06$1.57$1.986,800——
2013-05-03$1.61$2.031,600——
2013-05-02$1.61$2.03200——
2013-05-01$1.65$2.080——
2013-04-30$1.65$2.080——
2013-04-29$1.65$2.083,200——
2013-04-26$1.65$2.088,100——
2013-04-25$1.63$2.0534,000——
2013-04-24$1.66$2.0922,000——
2013-04-23$1.60$2.015,700——
2013-04-22$1.64$2.063,100——
2013-04-19$1.65$2.083,700——
2013-04-18$1.59$2.00800——
2013-04-17$1.64$2.063,400——
2013-04-16$1.70$2.142,100——
2013-04-15$1.72$2.162,500——
2013-04-12$1.71$2.158,900——
2013-04-11$1.56$1.9687,100——
2013-04-10$1.70$2.146,800——
2013-04-09$1.74$2.1912,500——
2013-04-08$1.79$2.252,500——
2013-04-05$1.76$2.215,100——
2013-04-04$1.81$2.285,100——
2013-04-03$1.88$2.3714,200——
2013-04-02$1.92$2.4219,100——
2013-04-01$2.01$2.53700——
2013-03-28$1.98$2.49700——
2013-03-27$1.98$2.494,000——
2013-03-26$2.06$2.591,100——
2013-03-25$2.05$2.581,900——
2013-03-22$1.98$2.49700——
2013-03-21$2.07$2.60200——
2013-03-20$2.08$2.627,300——
2013-03-19$2.06$2.592,200——
2013-03-18$2.03$2.554,300——
2013-03-15$2.01$2.532,100——
2013-03-14$2.00$2.52400——
2013-03-13$2.00$2.52500——
2013-03-12$2.01$2.53100——
2013-03-11$2.02$2.5416,000——
2013-03-08$2.12$2.676,100——
2013-03-07$1.97$2.4811,900——
2013-03-06$1.87$2.3527,100——
2013-03-05$1.97$2.4819,500——
2013-03-04$2.04$2.574,000——
2013-03-01$2.10$2.64700——
2013-02-28$2.10$2.647,500——
2013-02-27$2.05$2.5812,900——
2013-02-26$2.08$2.623,800——
2013-02-25$2.08$2.62700——
2013-02-22$2.11$2.663,100——
2013-02-21$2.15$2.7110,900——
2013-02-20$2.26$2.8430,600——
2013-02-19$2.17$2.7310,300——
2013-02-15$2.15$2.714,200——
2013-02-14$2.25$2.837,800——
2013-02-13$2.15$2.7125,000——
2013-02-12$2.06$2.5920,100——
2013-02-11$2.18$2.741,900——
2013-02-08$2.18$2.74600——
2013-02-07$2.18$2.7426,700——
2013-02-06$2.21$2.78200——
2013-02-05$2.25$2.832,000——
2013-02-04$2.20$2.773,300——
2013-02-01$2.23$2.816,900——
2013-01-31$2.25$2.831,500——
2013-01-30$2.23$2.8119,800——
2013-01-29$2.21$2.786,500——
2013-01-28$2.24$2.8210,900——
2013-01-25$2.23$2.818,700——
2013-01-24$2.20$2.7715,500——
2013-01-23$2.19$2.7641,600——
2013-01-22$2.29$2.8816,400——
2013-01-18$2.32$2.9232,300——
2013-01-17$2.32$2.92203,300——
2013-01-16$2.59$3.263,100——
2013-01-15$2.57$3.230——
2013-01-14$2.57$3.230——
2013-01-11$2.57$3.230——
2013-01-10$2.57$3.2312,800——
2013-01-09$2.60$3.270——
2013-01-08$2.60$3.27500——
2013-01-07$2.70$3.40400——
2013-01-04$2.80$3.520——
2013-01-03$2.80$3.524,500——
2013-01-02$2.80$3.525,600——