-
5 DAY PERFORMANCE
+3.93% -
1 MONTH PERFORMANCE
-2.76% -
3 MONTH PERFORMANCE
-11.94% -
6 MONTH PERFORMANCE
-6.49% -
YEAR-TO-DATE PERFORMANCE
+33.19% -
1 YEAR PERFORMANCE
+32.64%
American Shared Hospital Services Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.17 | $3.14 (-0.95%) | $3.20 | $3.12 | 4,435 | $20.35 M |
| 11/21/2024 | $3.01 | $3.16 (4.98%) | $3.20 | $3.01 | 36,300 | $20.48 M |
| 11/20/2024 | $3.00 | $3.02 (0.67%) | $3.03 | $2.98 | 10,000 | $19.58 M |
| 11/19/2024 | $3.01 | $3.00 (-0.33%) | $3.05 | $2.97 | 24,600 | $19.45 M |
| 11/18/2024 | $3.04 | $3.01 (-0.99%) | $3.12 | $2.98 | 54,500 | $19.51 M |
| 11/15/2024 | $3.09 | $3.05 (-1.29%) | $3.13 | $3.00 | 45,500 | $19.77 M |
| 11/14/2024 | $3.00 | $3.09 (3%) | $3.10 | $2.94 | 48,400 | $20.03 M |
| 11/13/2024 | $2.98 | $2.85 (-4.36%) | $3.10 | $2.85 | 175,605 | $18.47 M |
| 11/12/2024 | $3.19 | $3.21 (0.63%) | $3.24 | $3.14 | 23,000 | $20.81 M |
| 11/11/2024 | $3.20 | $3.15 (-1.56%) | $3.20 | $3.12 | 18,300 | $20.42 M |
| 11/08/2024 | $3.11 | $3.23 (3.86%) | $3.24 | $3.11 | 6,000 | $20.94 M |
| 11/07/2024 | $3.20 | $3.15 (-1.56%) | $3.22 | $3.12 | 8,937 | $20.42 M |
| 11/06/2024 | $3.14 | $3.23 (2.87%) | $3.25 | $3.00 | 22,749 | $20.94 M |
| 11/05/2024 | $3.12 | $3.12 (0%) | $3.17 | $3.08 | 8,036 | $20.22 M |
| 11/04/2024 | $3.09 | $3.13 (1.29%) | $3.19 | $3.07 | 6,349 | $20.29 M |
| 11/01/2024 | $3.14 | $3.08 (-1.91%) | $3.19 | $3.08 | 12,796 | $19.96 M |
| 10/31/2024 | $3.09 | $3.14 (1.62%) | $3.18 | $3.09 | 12,505 | $20.35 M |
| 10/30/2024 | $3.17 | $3.15 (-0.63%) | $3.20 | $3.08 | 12,225 | $20.42 M |
| 10/29/2024 | $3.19 | $3.17 (-0.63%) | $3.23 | $3.13 | 4,700 | $20.55 M |
| 10/28/2024 | $3.07 | $3.18 (3.58%) | $3.26 | $3.05 | 8,120 | $20.61 M |
| 10/25/2024 | $3.14 | $3.23 (2.87%) | $3.25 | $3.14 | 13,106 | $20.94 M |
| 10/24/2024 | $3.28 | $3.16 (-3.66%) | $3.28 | $3.16 | 13,403 | $20.48 M |
| 10/23/2024 | $3.29 | $3.24 (-1.52%) | $3.36 | $3.17 | 18,200 | $21.00 M |
| 10/22/2024 | $3.21 | $3.26 (1.56%) | $3.27 | $3.20 | 8,400 | $21.13 M |
| 10/21/2024 | $3.22 | $3.23 (0.31%) | $3.29 | $3.19 | 13,100 | $20.94 M |
| 10/18/2024 | $3.18 | $3.23 (1.57%) | $3.24 | $3.18 | 6,500 | $20.94 M |
| 10/17/2024 | $3.19 | $3.23 (1.25%) | $3.24 | $3.15 | 6,421 | $20.94 M |
| 10/16/2024 | $3.16 | $3.22 (1.9%) | $3.25 | $3.16 | 5,949 | $20.87 M |
| 10/15/2024 | $3.18 | $3.17 (-0.31%) | $3.25 | $3.16 | 7,755 | $20.55 M |
| 10/14/2024 | $3.21 | $3.19 (-0.62%) | $3.25 | $3.18 | 4,313 | $20.68 M |
| 10/11/2024 | $3.22 | $3.18 (-1.24%) | $3.23 | $3.17 | 7,423 | $20.61 M |
| 10/10/2024 | $3.18 | $3.24 (1.89%) | $3.24 | $3.15 | 12,300 | $21.00 M |
| 10/09/2024 | $3.18 | $3.22 (1.26%) | $3.30 | $3.18 | 10,265 | $20.87 M |
| 10/08/2024 | $3.18 | $3.19 (0.31%) | $3.24 | $3.18 | 11,024 | $20.68 M |
| 10/07/2024 | $3.18 | $3.24 (1.89%) | $3.24 | $3.13 | 7,151 | $21.00 M |
| 10/04/2024 | $3.16 | $3.14 (-0.63%) | $3.50 | $3.01 | 199,802 | $20.35 M |
| 10/03/2024 | $3.18 | $3.20 (0.63%) | $3.24 | $3.06 | 33,021 | $20.74 M |
| 10/02/2024 | $3.09 | $3.13 (1.29%) | $3.13 | $3.08 | 15,900 | $20.29 M |
| 10/01/2024 | $3.02 | $3.06 (1.32%) | $3.07 | $3.02 | 23,601 | $19.83 M |
| 09/30/2024 | $3.09 | $3.05 (-1.29%) | $3.09 | $3.01 | 11,601 | $19.77 M |
| 09/27/2024 | $3.05 | $3.06 (0.33%) | $3.09 | $3.05 | 15,920 | $19.83 M |
| 09/26/2024 | $3.04 | $3.06 (0.66%) | $3.10 | $3.03 | 8,700 | $19.83 M |
| 09/25/2024 | $3.02 | $3.01 (-0.33%) | $3.06 | $3.01 | 9,800 | $19.51 M |
| 09/24/2024 | $3.02 | $3.03 (0.33%) | $3.08 | $3.02 | 10,604 | $19.64 M |
| 09/23/2024 | $3.07 | $3.05 (-0.65%) | $3.07 | $3.02 | 26,879 | $19.77 M |
| 09/20/2024 | $3.04 | $3.09 (1.64%) | $3.10 | $2.99 | 31,700 | $20.03 M |
| 09/19/2024 | $2.97 | $3.03 (2.02%) | $3.08 | $2.97 | 15,514 | $19.64 M |
| 09/18/2024 | $3.03 | $3.04 (0.33%) | $3.07 | $2.96 | 30,700 | $19.71 M |
| 09/17/2024 | $3.01 | $3.04 (1%) | $3.06 | $3.01 | 49,137 | $19.71 M |
| 09/16/2024 | $3.00 | $3.04 (1.33%) | $3.09 | $2.99 | 35,500 | $19.71 M |
| 09/13/2024 | $3.09 | $3.02 (-2.27%) | $3.10 | $3.01 | 58,919 | $19.58 M |
| 09/12/2024 | $3.09 | $3.04 (-1.62%) | $3.09 | $3.01 | 31,815 | $19.71 M |
| 09/11/2024 | $3.03 | $3.03 (0%) | $3.10 | $2.97 | 40,300 | $19.64 M |
| 09/10/2024 | $3.00 | $3.07 (2.33%) | $3.07 | $2.97 | 16,500 | $19.90 M |
| 09/09/2024 | $3.05 | $3.01 (-1.31%) | $3.07 | $3.00 | 45,677 | $19.51 M |
| 09/06/2024 | $3.06 | $3.06 (0%) | $3.07 | $3.02 | 16,800 | $19.83 M |
| 09/05/2024 | $3.07 | $3.09 (0.65%) | $3.10 | $3.06 | 29,100 | $20.03 M |
| 09/04/2024 | $3.10 | $3.11 (0.32%) | $3.12 | $3.05 | 21,700 | $20.16 M |
| 09/03/2024 | $3.11 | $3.08 (-0.96%) | $3.13 | $3.05 | 41,445 | $19.96 M |
| 08/30/2024 | $3.04 | $3.12 (2.63%) | $3.19 | $3.04 | 73,900 | $20.22 M |
| 08/29/2024 | $3.01 | $3.10 (2.99%) | $3.11 | $3.01 | 78,549 | $20.09 M |
| 08/28/2024 | $3.05 | $3.02 (-0.98%) | $3.08 | $2.99 | 152,300 | $19.58 M |
| 08/27/2024 | $3.08 | $3.06 (-0.65%) | $3.10 | $3.05 | 48,600 | $19.83 M |
| 08/26/2024 | $3.14 | $3.11 (-0.96%) | $3.27 | $3.02 | 199,547 | $20.16 M |
| 08/23/2024 | $3.63 | $3.15 (-13.22%) | $3.65 | $3.06 | 567,313 | $20.42 M |
| 08/22/2024 | $4.00 | $3.60 (-10%) | $4.60 | $3.13 | 5.85 M | $23.34 M |