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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.38$2.9911,500——
2023-12-28$2.35$2.9642,400——
2023-12-27$2.40$3.028,700——
2023-12-26$2.44$3.0720,500——
2023-12-22$2.44$3.0717,300——
2023-12-21$2.46$3.106,100——
2023-12-20$2.49$3.133,700——
2023-12-19$2.43$3.06700——
2023-12-18$2.39$3.0120,000——
2023-12-15$2.38$2.9924,600——
2023-12-14$2.37$2.9819,600——
2023-12-13$2.38$2.992,700——
2023-12-12$2.41$3.032,100——
2023-12-11$2.45$3.085,100——
2023-12-08$2.52$3.178,100——
2023-12-07$2.44$3.072,200——
2023-12-06$2.44$3.072,800——
2023-12-05$2.42$3.054,100——
2023-12-04$2.43$3.062,300——
2023-12-01$2.45$3.089,700——
2023-11-30$2.38$2.996,000——
2023-11-29$2.37$2.983,200——
2023-11-28$2.36$2.9713,300——
2023-11-27$2.36$2.977,700——
2023-11-24$2.39$3.017,600——
2023-11-22$2.39$3.011,600——
2023-11-21$2.38$2.9941,100——
2023-11-20$2.44$3.0730,200——
2023-11-17$2.44$3.0721,500——
2023-11-16$2.39$3.017,100——
2023-11-15$2.29$2.8834,000——
2023-11-14$2.34$2.9421,100——
2023-11-13$2.20$2.7745,900——
2023-11-10$2.22$2.7927,100——
2023-11-09$2.19$2.7626,500——
2023-11-08$2.25$2.837,200——
2023-11-07$2.28$2.8714,800——
2023-11-06$2.31$2.913,100——
2023-11-03$2.41$3.033,400——
2023-11-02$2.33$2.931,300——
2023-11-01$2.35$2.962,900——
2023-10-31$2.34$2.94700——
2023-10-30$2.29$2.886,700——
2023-10-27$2.35$2.962,200——
2023-10-26$2.36$2.971,700——
2023-10-25$2.39$3.017,200——
2023-10-24$2.40$3.021,800——
2023-10-23$2.40$3.021,300——
2023-10-20$2.41$3.038,100——
2023-10-19$2.40$3.02900——
2023-10-18$2.42$3.05800——
2023-10-17$2.52$3.172,100——
2023-10-16$2.47$3.115,800——
2023-10-13$2.39$3.01800——
2023-10-12$2.43$3.06600——
2023-10-11$2.42$3.052,800——
2023-10-10$2.59$3.2626,200——
2023-10-09$2.65$3.331,200——
2023-10-06$2.69$3.393,500——
2023-10-05$2.56$3.228,200——
2023-10-04$2.47$3.111,100——
2023-10-03$2.40$3.024,500——
2023-10-02$2.54$3.204,200——
2023-09-29$2.47$3.1111,100——
2023-09-28$2.45$3.081,500——
2023-09-27$2.49$3.13600——
2023-09-26$2.46$3.103,000——
2023-09-25$2.42$3.05600——
2023-09-22$2.52$3.171,100——
2023-09-21$2.45$3.08400——
2023-09-20$2.50$3.154,600——
2023-09-19$2.56$3.2223,900——
2023-09-18$2.63$3.317,000——
2023-09-15$2.66$3.3530,600——
2023-09-14$2.54$3.20600——
2023-09-13$2.49$3.136,600——
2023-09-12$2.55$3.212,500——
2023-09-11$2.61$3.289,200——
2023-09-08$2.57$3.2347,700——
2023-09-07$2.59$3.267,100——
2023-09-06$2.61$3.282,300——
2023-09-05$2.63$3.311,300——
2023-09-01$2.58$3.252,400——
2023-08-31$2.70$3.408,400——
2023-08-30$2.60$3.27700——
2023-08-29$2.61$3.28600——
2023-08-28$2.64$3.323,400——
2023-08-25$2.60$3.274,200——
2023-08-24$2.66$3.3512,000——
2023-08-23$2.73$3.442,200——
2023-08-22$2.73$3.441,800——
2023-08-21$2.82$3.556,900——
2023-08-18$2.79$3.512,700——
2023-08-17$2.82$3.559,000——
2023-08-16$2.78$3.5012,800——
2023-08-15$2.78$3.5058,300——
2023-08-14$2.62$3.3015,100——
2023-08-11$2.57$3.232,700——
2023-08-10$2.62$3.301,100——
2023-08-09$2.59$3.261,400——
2023-08-08$2.57$3.23800——
2023-08-07$2.60$3.272,300——
2023-08-04$2.60$3.2712,200——
2023-08-03$2.55$3.218,400——
2023-08-02$2.62$3.301,700——
2023-08-01$2.62$3.305,500——
2023-07-31$2.57$3.233,900——
2023-07-28$2.60$3.2724,000——
2023-07-27$2.63$3.3120,600——
2023-07-26$2.67$3.364,000——
2023-07-25$2.71$3.418,300——
2023-07-24$2.73$3.4420,400——
2023-07-21$2.68$3.375,300——
2023-07-20$2.73$3.4420,000——
2023-07-19$2.67$3.3611,600——
2023-07-18$2.64$3.3216,000——
2023-07-17$2.53$3.1818,100——
2023-07-14$2.55$3.216,700——
2023-07-13$2.57$3.236,200——
2023-07-12$2.54$3.206,100——
2023-07-11$2.55$3.2112,600——
2023-07-10$2.51$3.166,300——
2023-07-07$2.54$3.206,200——
2023-07-06$2.48$3.1222,600——
2023-07-05$2.54$3.2014,900——
2023-07-03$2.61$3.286,200——
2023-06-30$2.56$3.223,200——
2023-06-29$2.51$3.166,400——
2023-06-28$2.50$3.155,800——
2023-06-27$2.51$3.1615,400——
2023-06-26$2.52$3.173,900——
2023-06-23$2.53$3.185,000——
2023-06-22$2.52$3.178,400——
2023-06-21$2.56$3.226,900——
2023-06-20$2.56$3.2216,300——
2023-06-16$2.58$3.254,800——
2023-06-15$2.60$3.2710,300——
2023-06-14$2.64$3.3217,800——
2023-06-13$2.61$3.2820,600——
2023-06-12$2.61$3.2822,800——
2023-06-09$2.65$3.333,800——
2023-06-08$2.65$3.3346,200——
2023-06-07$2.70$3.4012,900——
2023-06-06$2.68$3.3760,100——
2023-06-05$2.72$3.4277,000——
2023-06-02$2.86$3.6020,400——
2023-06-01$2.92$3.673,300——
2023-05-31$2.86$3.605,300——
2023-05-30$2.82$3.5572,700——
2023-05-26$2.92$3.675,000——
2023-05-25$2.88$3.6213,000——
2023-05-24$2.92$3.676,900——
2023-05-23$2.88$3.6221,900——
2023-05-22$2.84$3.576,100——
2023-05-19$2.81$3.5411,800——
2023-05-18$2.80$3.5210,400——
2023-05-17$2.77$3.492,400——
2023-05-16$2.80$3.5216,500——
2023-05-15$2.80$3.5226,900——
2023-05-12$2.76$3.47100,500——
2023-05-11$2.80$3.5219,100——
2023-05-10$2.86$3.604,000——
2023-05-09$2.81$3.5427,100——
2023-05-08$2.79$3.5126,700——
2023-05-05$2.80$3.5227,300——
2023-05-04$2.76$3.4757,300——
2023-05-03$2.75$3.4641,800——
2023-05-02$2.81$3.5434,500——
2023-05-01$2.79$3.5152,200——
2023-04-28$2.78$3.5053,200——
2023-04-27$2.75$3.4626,000——
2023-04-26$2.78$3.5019,500——
2023-04-25$2.75$3.4613,500——
2023-04-24$2.84$3.578,900——
2023-04-21$2.85$3.592,900——
2023-04-20$2.84$3.576,200——
2023-04-19$2.85$3.5931,100——
2023-04-18$2.85$3.5915,800——
2023-04-17$2.78$3.5049,200——
2023-04-14$2.81$3.543,200——
2023-04-13$2.79$3.5110,600——
2023-04-12$2.86$3.609,600——
2023-04-11$2.87$3.619,000——
2023-04-10$2.85$3.596,200——
2023-04-06$2.82$3.551,500——
2023-04-05$2.82$3.559,600——
2023-04-04$2.80$3.5216,400——
2023-04-03$2.90$3.6541,400——
2023-03-31$2.81$3.5414,800——
2023-03-30$2.93$3.691,200——
2023-03-29$2.88$3.6228,900——
2023-03-28$2.93$3.693,400——
2023-03-27$2.95$3.7136,400——
2023-03-24$2.87$3.61102,400——
2023-03-23$2.82$3.5514,600——
2023-03-22$2.81$3.5412,800——
2023-03-21$2.84$3.574,600——
2023-03-20$2.81$3.5415,500——
2023-03-17$2.82$3.5525,800——
2023-03-16$2.85$3.5916,100——
2023-03-15$2.89$3.642,800——
2023-03-14$2.92$3.6711,800——
2023-03-13$2.88$3.6274,000——
2023-03-10$3.02$3.8043,000——
2023-03-09$3.03$3.8116,600——
2023-03-08$3.10$3.904,100——
2023-03-07$3.10$3.9011,300——
2023-03-06$3.12$3.9318,500——
2023-03-03$3.14$3.9527,100——
2023-03-02$3.03$3.8194,000——
2023-03-01$3.06$3.85260,500——
2023-02-28$3.68$4.637,500——
2023-02-27$3.69$4.6437,200——
2023-02-24$3.50$4.4074,700——
2023-02-23$3.36$4.233,800——
2023-02-22$3.31$4.1713,300——
2023-02-21$3.29$4.147,800——
2023-02-17$3.23$4.067,600——
2023-02-16$3.25$4.092,500——
2023-02-15$3.22$4.058,900——
2023-02-14$3.24$4.082,400——
2023-02-13$3.25$4.098,100——
2023-02-10$3.20$4.0311,100——
2023-02-09$3.13$3.946,200——
2023-02-08$3.11$3.9112,600——
2023-02-07$3.16$3.983,400——
2023-02-06$3.24$4.0811,600——
2023-02-03$3.19$4.015,100——
2023-02-02$3.19$4.0136,100——
2023-02-01$3.12$3.9316,800——
2023-01-31$3.22$4.058,400——
2023-01-30$3.06$3.856,500——
2023-01-27$3.21$4.0410,500——
2023-01-26$3.10$3.9023,700——
2023-01-25$3.09$3.898,700——
2023-01-24$3.29$4.1413,000——
2023-01-23$3.23$4.0680,800——
2023-01-20$3.16$3.981,800——
2023-01-19$3.16$3.9816,100——
2023-01-18$3.19$4.01129,000——
2023-01-17$3.10$3.9070,100——
2023-01-13$2.91$3.6614,300——
2023-01-12$2.99$3.769,900——
2023-01-11$2.85$3.5912,900——
2023-01-10$2.95$3.711,200——
2023-01-09$2.88$3.6221,200——
2023-01-06$2.92$3.67900——
2023-01-05$2.94$3.702,000——
2023-01-04$2.94$3.704,800——
2023-01-03$2.94$3.709,400——