5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
-3.65%
3 MONTH PERFORMANCE
+0.96%
6 MONTH PERFORMANCE
+1.28%
YEAR-TO-DATE PERFORMANCE
-0.63%
1 YEAR PERFORMANCE
+23.83%
American Shared Hospital Services Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/03/2025 | $3.13 | $3.10 (-0.96%) | $3.17 | $3.10 | 21,473 | $20.09 M |
| 01/02/2025 | $3.19 | $3.13 (-1.88%) | $3.20 | $3.12 | 5,000 | $20.29 M |
| 12/31/2024 | $3.12 | $3.19 (2.24%) | $3.39 | $3.08 | 10,005 | $20.68 M |
| 12/30/2024 | $3.27 | $3.12 (-4.59%) | $3.34 | $3.05 | 48,123 | $20.22 M |
| 12/27/2024 | $3.11 | $3.19 (2.57%) | $3.20 | $3.11 | 8,744 | $20.68 M |
| 12/26/2024 | $3.21 | $3.07 (-4.36%) | $3.31 | $3.07 | 13,900 | $19.90 M |
| 12/24/2024 | $3.25 | $3.21 (-1.23%) | $3.29 | $3.21 | 2,014 | $20.81 M |
| 12/23/2024 | $3.22 | $3.26 (1.24%) | $3.31 | $3.22 | 2,301 | $21.13 M |
| 12/20/2024 | $3.29 | $3.32 (0.91%) | $3.32 | $3.25 | 4,333 | $21.52 M |
| 12/19/2024 | $3.23 | $3.22 (-0.31%) | $3.33 | $3.21 | 12,400 | $20.87 M |
| 12/18/2024 | $3.37 | $3.19 (-5.34%) | $3.37 | $3.19 | 27,100 | $20.68 M |
| 12/17/2024 | $3.44 | $3.39 (-1.45%) | $3.45 | $3.30 | 11,609 | $21.97 M |
| 12/16/2024 | $3.45 | $3.50 (1.45%) | $3.52 | $3.41 | 3,600 | $22.69 M |
| 12/13/2024 | $3.48 | $3.45 (-0.86%) | $3.57 | $3.41 | 9,847 | $22.36 M |
| 12/12/2024 | $3.49 | $3.59 (2.87%) | $3.59 | $3.35 | 29,200 | $23.27 M |
| 12/11/2024 | $3.25 | $3.50 (7.69%) | $3.58 | $3.25 | 60,700 | $22.69 M |
| 12/10/2024 | $3.26 | $3.32 (1.84%) | $3.33 | $3.25 | 5,600 | $21.52 M |
| 12/09/2024 | $3.33 | $3.33 (0%) | $3.33 | $3.25 | 12,300 | $21.59 M |
| 12/06/2024 | $3.20 | $3.29 (2.81%) | $3.29 | $3.20 | 4,633 | $21.33 M |
| 12/05/2024 | $3.30 | $3.18 (-3.64%) | $3.31 | $3.15 | 7,617 | $20.61 M |
| 12/04/2024 | $3.25 | $3.29 (1.23%) | $3.32 | $3.17 | 8,225 | $21.33 M |
| 12/03/2024 | $3.14 | $3.25 (3.5%) | $3.35 | $3.14 | 10,700 | $21.07 M |
| 12/02/2024 | $3.23 | $3.18 (-1.55%) | $3.27 | $3.15 | 11,507 | $20.61 M |
| 11/29/2024 | $3.25 | $3.22 (-0.92%) | $3.35 | $3.22 | 4,800 | $20.87 M |
| 11/27/2024 | $3.27 | $3.25 (-0.61%) | $3.27 | $3.23 | 7,400 | $21.07 M |
| 11/26/2024 | $3.22 | $3.22 (0%) | $3.38 | $3.22 | 13,400 | $20.87 M |
| 11/25/2024 | $3.16 | $3.22 (1.9%) | $3.26 | $3.14 | 20,008 | $20.87 M |
| 11/22/2024 | $3.17 | $3.14 (-0.95%) | $3.20 | $3.12 | 4,454 | $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 |