-
5 DAY PERFORMANCE
+0.33% -
1 MONTH PERFORMANCE
+1.34% -
3 MONTH PERFORMANCE
-5.31% -
6 MONTH PERFORMANCE
+13.91% -
YEAR-TO-DATE PERFORMANCE
+27.31% -
1 YEAR PERFORMANCE
+21.39%
American Shared Hospital Services Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $3.05 | $3.04 (-0.33%) | $3.07 | $3.00 | 7,645 | $19.71 M |
| 08/20/2024 | $2.95 | $2.99 (1.36%) | $3.00 | $2.91 | 8,200 | $19.38 M |
| 08/19/2024 | $2.86 | $2.90 (1.4%) | $2.91 | $2.80 | 92,524 | $18.80 M |
| 08/16/2024 | $2.90 | $2.84 (-2.07%) | $2.95 | $2.82 | 61,300 | $18.41 M |
| 08/15/2024 | $2.91 | $3.01 (3.44%) | $3.09 | $2.91 | 16,933 | $19.51 M |
| 08/14/2024 | $3.02 | $3.11 (2.98%) | $3.13 | $3.02 | 31,783 | $20.16 M |
| 08/13/2024 | $3.05 | $3.04 (-0.33%) | $3.07 | $2.95 | 4,200 | $19.71 M |
| 08/12/2024 | $2.96 | $3.01 (1.69%) | $3.08 | $2.96 | 2,529 | $19.51 M |
| 08/09/2024 | $2.98 | $3.02 (1.34%) | $3.08 | $2.98 | 5,704 | $19.49 M |
| 08/08/2024 | $2.98 | $3.01 (1.01%) | $3.08 | $2.98 | 5,000 | $19.42 M |
| 08/07/2024 | $2.96 | $2.96 (0%) | $2.99 | $2.93 | 3,100 | $19.10 M |
| 08/06/2024 | $2.99 | $3.07 (2.68%) | $3.07 | $2.93 | 9,700 | $19.81 M |
| 08/05/2024 | $2.97 | $2.92 (-1.68%) | $3.06 | $2.84 | 11,000 | $18.84 M |
| 08/02/2024 | $3.09 | $3.08 (-0.32%) | $3.17 | $3.07 | 1,400 | $19.87 M |
| 08/01/2024 | $3.12 | $3.12 (0%) | $3.19 | $3.05 | 8,535 | $20.13 M |
| 07/31/2024 | $3.09 | $3.11 (0.65%) | $3.11 | $3.09 | 734 | $20.07 M |
| 07/30/2024 | $3.17 | $3.07 (-3.15%) | $3.17 | $3.03 | 13,802 | $19.81 M |
| 07/29/2024 | $3.19 | $3.03 (-5.02%) | $3.19 | $3.02 | 7,800 | $19.55 M |
| 07/26/2024 | $3.23 | $3.17 (-1.86%) | $3.23 | $3.17 | 8,830 | $20.45 M |
| 07/25/2024 | $3.23 | $3.20 (-0.93%) | $3.25 | $3.17 | 8,000 | $20.65 M |
| 07/24/2024 | $3.20 | $3.28 (2.5%) | $3.30 | $3.20 | 2,600 | $21.16 M |
| 07/23/2024 | $3.27 | $3.29 (0.61%) | $3.29 | $3.20 | 1,234 | $21.23 M |
| 07/22/2024 | $3.24 | $3.25 (0.31%) | $3.25 | $3.17 | 7,419 | $20.97 M |
| 07/19/2024 | $3.17 | $3.18 (0.32%) | $3.25 | $3.17 | 760 | $20.52 M |
| 07/18/2024 | $3.25 | $3.18 (-2.15%) | $3.25 | $3.18 | 811 | $20.52 M |
| 07/17/2024 | $3.20 | $3.25 (1.56%) | $3.25 | $3.17 | 3,482 | $20.97 M |
| 07/16/2024 | $3.29 | $3.20 (-2.74%) | $3.29 | $3.20 | 316 | $20.65 M |
| 07/15/2024 | $3.27 | $3.25 (-0.61%) | $3.30 | $3.25 | 9,655 | $20.97 M |
| 07/12/2024 | $3.21 | $3.27 (1.87%) | $3.27 | $3.21 | 4,962 | $21.10 M |
| 07/11/2024 | $3.20 | $3.21 (0.31%) | $3.25 | $3.20 | 3,747 | $20.71 M |
| 07/10/2024 | $3.21 | $3.20 (-0.31%) | $3.25 | $3.20 | 1,717 | $20.65 M |
| 07/09/2024 | $3.17 | $3.22 (1.58%) | $3.24 | $3.00 | 5,157 | $20.78 M |
| 07/08/2024 | $3.01 | $3.18 (5.65%) | $3.18 | $3.01 | 9,268 | $20.52 M |
| 07/05/2024 | $3.14 | $3.12 (-0.64%) | $3.18 | $3.06 | 10,472 | $20.13 M |
| 07/03/2024 | $3.20 | $3.13 (-2.19%) | $3.20 | $3.13 | 1,576 | $20.19 M |
| 07/02/2024 | $3.25 | $3.13 (-3.69%) | $3.25 | $3.13 | 1,526 | $20.19 M |
| 07/01/2024 | $3.14 | $3.21 (2.23%) | $3.25 | $3.14 | 2,745 | $20.71 M |
| 06/28/2024 | $3.18 | $3.20 (0.63%) | $3.20 | $3.17 | 1,548 | $20.65 M |
| 06/27/2024 | $3.30 | $3.23 (-2.12%) | $3.30 | $3.22 | 2,524 | $20.84 M |
| 06/26/2024 | $3.27 | $3.27 (0%) | $3.27 | $3.27 | 1,854 | $21.10 M |
| 06/25/2024 | $3.21 | $3.29 (2.49%) | $3.30 | $3.17 | 10,170 | $21.23 M |
| 06/24/2024 | $3.28 | $3.17 (-3.35%) | $3.28 | $3.17 | 896 | $20.45 M |
| 06/21/2024 | $3.14 | $3.30 (5.1%) | $3.30 | $3.13 | 21,411 | $21.29 M |
| 06/20/2024 | $3.25 | $3.20 (-1.54%) | $3.25 | $3.13 | 8,084 | $20.65 M |