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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.35$4.2221,700——
2016-12-29$3.30$4.154,600——
2016-12-28$3.30$4.1513,600——
2016-12-27$3.25$4.095,300——
2016-12-23$3.25$4.097,400——
2016-12-22$3.20$4.0335,000——
2016-12-21$3.30$4.1510,000——
2016-12-20$3.30$4.152,800——
2016-12-19$3.25$4.0912,600——
2016-12-16$3.05$3.8434,200——
2016-12-15$3.15$3.9630,600——
2016-12-14$3.15$3.9610,800——
2016-12-13$3.05$3.8410,300——
2016-12-12$3.30$4.156,400——
2016-12-09$3.20$4.0310,200——
2016-12-08$3.30$4.157,300——
2016-12-07$3.35$4.2222,800——
2016-12-06$3.45$4.3414,500——
2016-12-05$3.45$4.3412,100——
2016-12-02$3.35$4.22700——
2016-12-01$3.40$4.283,100——
2016-11-30$3.40$4.2813,800——
2016-11-29$3.30$4.159,400——
2016-11-28$3.30$4.153,200——
2016-11-25$3.25$4.092,300——
2016-11-23$3.20$4.035,200——
2016-11-22$3.24$4.086,600——
2016-11-21$3.25$4.0913,900——
2016-11-18$3.30$4.152,200——
2016-11-17$3.25$4.095,000——
2016-11-16$3.25$4.098,500——
2016-11-15$3.25$4.096,700——
2016-11-14$3.20$4.0313,600——
2016-11-11$3.25$4.097,100——
2016-11-10$3.30$4.1577,600——
2016-11-09$2.85$3.591,500——
2016-11-08$2.75$3.463,000——
2016-11-07$2.70$3.404,900——
2016-11-04$2.80$3.525,400——
2016-11-03$2.86$3.604,900——
2016-11-02$3.00$3.788,100——
2016-11-01$2.90$3.6545,100——
2016-10-31$3.00$3.782,000——
2016-10-28$3.00$3.78100——
2016-10-27$2.90$3.654,200——
2016-10-26$2.98$3.755,300——
2016-10-25$2.95$3.713,200——
2016-10-24$3.00$3.782,300——
2016-10-21$3.00$3.783,700——
2016-10-20$2.93$3.69900——
2016-10-19$3.00$3.78700——
2016-10-18$2.85$3.595,600——
2016-10-17$2.77$3.495,500——
2016-10-14$2.80$3.5222,800——
2016-10-13$2.95$3.713,900——
2016-10-12$3.03$3.814,900——
2016-10-11$3.05$3.842,900——
2016-10-10$3.10$3.9024,800——
2016-10-07$3.11$3.918,900——
2016-10-06$3.10$3.9027,900——
2016-10-05$3.11$3.913,800——
2016-10-04$3.11$3.9110,700——
2016-10-03$3.13$3.9412,300——
2016-09-30$3.11$3.918,600——
2016-09-29$3.11$3.9126,300——
2016-09-28$3.08$3.8812,900——
2016-09-27$3.10$3.9010,900——
2016-09-26$3.08$3.8811,700——
2016-09-23$3.07$3.8621,400——
2016-09-22$2.83$3.5621,100——
2016-09-21$2.83$3.567,900——
2016-09-20$2.80$3.525,400——
2016-09-19$2.81$3.542,800——
2016-09-16$2.70$3.4076,400——
2016-09-15$2.54$3.2020,400——
2016-09-14$2.64$3.3210,300——
2016-09-13$2.68$3.37500——
2016-09-12$2.75$3.469,300——
2016-09-09$2.58$3.252,600——
2016-09-08$2.57$3.2332,200——
2016-09-07$2.65$3.3368,200——
2016-09-06$2.58$3.2514,500——
2016-09-02$2.67$3.364,200——
2016-09-01$2.76$3.476,600——
2016-08-31$2.85$3.5924,900——
2016-08-30$2.73$3.442,100——
2016-08-29$2.73$3.4429,800——
2016-08-26$2.71$3.417,600——
2016-08-25$2.70$3.4016,300——
2016-08-24$2.71$3.4154,300——
2016-08-23$2.72$3.423,300——
2016-08-22$2.68$3.3774,000——
2016-08-19$2.78$3.50518,600——
2016-08-18$2.90$3.65254,700——
2016-08-17$2.36$2.97128,100——
2016-08-16$2.09$2.639,700——
2016-08-15$2.07$2.6036,900——
2016-08-12$2.25$2.8348,700——
2016-08-11$2.40$3.02126,800——
2016-08-10$2.90$3.65126,800——
2016-08-09$2.68$3.3789,800——
2016-08-08$2.85$3.5956,600——
2016-08-05$2.80$3.52243,200——
2016-08-04$2.32$2.9235,100——
2016-08-03$2.23$2.8152,800——
2016-08-02$2.14$2.69170,700——
2016-08-01$2.46$3.10198,700——
2016-07-29$2.10$2.641,000——
2016-07-28$2.10$2.642,800——
2016-07-27$2.05$2.583,900——
2016-07-26$2.20$2.7734,300——
2016-07-25$2.17$2.7321,500——
2016-07-22$2.01$2.530——
2016-07-21$2.01$2.53300——
2016-07-20$1.92$2.423,500——
2016-07-19$2.02$2.54100——
2016-07-18$2.00$2.528,400——
2016-07-15$2.04$2.573,000——
2016-07-14$2.08$2.62500——
2016-07-13$2.07$2.60100——
2016-07-12$2.09$2.635,200——
2016-07-11$2.31$2.9119,800——
2016-07-08$2.17$2.7319,700——
2016-07-07$1.86$2.341,500——
2016-07-06$1.86$2.345,400——
2016-07-05$1.91$2.407,700——
2016-07-01$2.08$2.6213,200——
2016-06-30$2.03$2.552,200——
2016-06-29$2.10$2.643,800——
2016-06-28$2.10$2.642,700——
2016-06-27$2.10$2.641,800——
2016-06-24$2.32$2.926,000——
2016-06-23$2.22$2.791,400——
2016-06-22$2.21$2.785,000——
2016-06-21$2.25$2.831,500——
2016-06-20$2.30$2.89800——
2016-06-17$2.25$2.83500——
2016-06-16$2.31$2.912,100——
2016-06-15$2.33$2.939,000——
2016-06-14$2.30$2.8918,000——
2016-06-13$2.17$2.734,500——
2016-06-10$2.20$2.7728,000——
2016-06-09$2.14$2.698,500——
2016-06-08$2.02$2.544,700——
2016-06-07$2.02$2.542,000——
2016-06-06$2.03$2.551,500——
2016-06-03$2.00$2.526,100——
2016-06-02$1.86$2.344,800——
2016-06-01$1.85$2.33800——
2016-05-31$2.01$2.531,400——
2016-05-27$1.99$2.502,100——
2016-05-26$2.06$2.59800——
2016-05-25$2.07$2.6011,800——
2016-05-24$2.07$2.609,800——
2016-05-23$2.00$2.521,600——
2016-05-20$1.99$2.503,000——
2016-05-19$1.95$2.45900——
2016-05-18$1.98$2.49100——
2016-05-17$1.93$2.434,500——
2016-05-16$1.95$2.4515,000——
2016-05-13$1.99$2.5024,200——
2016-05-12$2.03$2.553,500——
2016-05-11$2.12$2.6712,600——
2016-05-10$2.09$2.6351,400——
2016-05-09$2.11$2.6614,800——
2016-05-06$1.96$2.4712,800——
2016-05-05$2.17$2.7317,500——
2016-05-04$2.48$3.1262,400——
2016-05-03$2.04$2.579,500——
2016-05-02$2.00$2.522,400——
2016-04-29$2.02$2.5411,900——
2016-04-28$1.93$2.4315,000——
2016-04-27$1.91$2.4021,700——
2016-04-26$2.15$2.711,300——
2016-04-25$2.20$2.77500——
2016-04-22$2.28$2.873,100——
2016-04-21$2.30$2.89700——
2016-04-20$2.37$2.981,800——
2016-04-19$2.39$3.012,400——
2016-04-18$2.37$2.986,800——
2016-04-15$2.53$3.183,300——
2016-04-14$2.44$3.075,100——
2016-04-13$2.44$3.07400——
2016-04-12$2.44$3.076,400——
2016-04-11$2.61$3.2813,000——
2016-04-08$2.37$2.985,900——
2016-04-07$2.30$2.8910,800——
2016-04-06$2.53$3.184,700——
2016-04-05$2.44$3.072,700——
2016-04-04$2.47$3.1130,500——
2016-04-01$2.38$2.9911,800——
2016-03-31$2.22$2.793,500——
2016-03-30$2.18$2.745,600——
2016-03-29$2.19$2.7627,000——
2016-03-28$1.98$2.491,200——
2016-03-24$1.97$2.48800——
2016-03-23$1.96$2.471,900——
2016-03-22$1.90$2.391,300——
2016-03-21$1.89$2.381,000——
2016-03-18$1.91$2.400——
2016-03-17$1.91$2.408,400——
2016-03-16$1.89$2.38400——
2016-03-15$1.85$2.331,500——
2016-03-14$1.97$2.48400——
2016-03-11$1.98$2.496,100——
2016-03-10$1.90$2.390——
2016-03-09$1.90$2.39300——
2016-03-08$1.90$2.3936,500——
2016-03-07$1.88$2.371,400——
2016-03-04$1.90$2.397,200——
2016-03-03$1.83$2.30200——
2016-03-02$1.86$2.342,500——
2016-03-01$1.87$2.35400——
2016-02-29$1.83$2.30500——
2016-02-26$1.82$2.29200——
2016-02-25$1.90$2.390——
2016-02-24$1.90$2.392,200——
2016-02-23$1.88$2.37500——
2016-02-22$1.90$2.391,800——
2016-02-19$1.83$2.303,500——
2016-02-18$1.76$2.210——
2016-02-17$1.76$2.21100——
2016-02-16$1.72$2.162,000——
2016-02-12$1.72$2.160——
2016-02-11$1.72$2.16600——
2016-02-10$1.63$2.050——
2016-02-09$1.63$2.051,700——
2016-02-08$1.79$2.251,000——
2016-02-05$1.81$2.28400——
2016-02-04$1.81$2.284,400——
2016-02-03$1.85$2.33400——
2016-02-02$1.80$2.272,700——
2016-02-01$1.57$1.982,900——
2016-01-29$1.53$1.935,300——
2016-01-28$1.57$1.983,500——
2016-01-27$1.57$1.982,300——
2016-01-26$1.65$2.0820,100——
2016-01-25$1.98$2.49300——
2016-01-22$1.86$2.346,300——
2016-01-21$1.91$2.401,400——
2016-01-20$2.00$2.524,800——
2016-01-19$1.99$2.502,400——
2016-01-15$1.92$2.420——
2016-01-14$1.92$2.426,800——
2016-01-13$1.65$2.080——
2016-01-12$1.65$2.08200——
2016-01-11$1.60$2.016,000——
2016-01-08$1.62$2.041,000——
2016-01-07$1.64$2.06400——
2016-01-06$1.74$2.191,100——
2016-01-05$1.75$2.208,900——
2016-01-04$1.89$2.38300——