5 DAY PERFORMANCE
-11.67%
1 MONTH PERFORMANCE
-3.64%
3 MONTH PERFORMANCE
-16.40%
6 MONTH PERFORMANCE
-17.70%
YEAR-TO-DATE PERFORMANCE
-16.93%
1 YEAR PERFORMANCE
-10.77%
American Shared Hospital Services Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/08/2025 | $2.76 | $2.65 (-3.99%) | $2.80 | $2.58 | 52,575 | $17.18 M |
| 04/07/2025 | $2.83 | $2.84 (0.35%) | $2.90 | $2.71 | 24,000 | $18.41 M |
| 04/04/2025 | $2.86 | $3.00 (4.9%) | $3.00 | $2.75 | 43,302 | $19.45 M |
| 04/03/2025 | $2.75 | $2.96 (7.64%) | $2.96 | $2.75 | 16,244 | $19.19 M |
| 04/02/2025 | $2.81 | $2.80 (-0.36%) | $2.88 | $2.77 | 1,934 | $18.15 M |
| 04/01/2025 | $2.90 | $2.85 (-1.72%) | $2.90 | $2.81 | 3,419 | $18.47 M |
| 03/31/2025 | $2.77 | $2.78 (0.36%) | $2.84 | $2.76 | 4,200 | $18.02 M |
| 03/28/2025 | $2.76 | $2.81 (1.81%) | $2.85 | $2.76 | 3,404 | $18.21 M |
| 03/27/2025 | $2.77 | $2.86 (3.25%) | $2.86 | $2.76 | 6,400 | $18.54 M |
| 03/26/2025 | $2.89 | $2.78 (-3.81%) | $2.89 | $2.75 | 5,000 | $18.02 M |
| 03/25/2025 | $2.86 | $2.82 (-1.4%) | $2.90 | $2.81 | 3,601 | $18.28 M |
| 03/24/2025 | $2.77 | $2.88 (3.97%) | $2.88 | $2.77 | 14,900 | $18.67 M |
| 03/21/2025 | $2.75 | $2.80 (1.82%) | $2.81 | $2.75 | 7,947 | $18.15 M |
| 03/20/2025 | $2.80 | $2.79 (-0.36%) | $2.80 | $2.78 | 3,326 | $18.08 M |
| 03/19/2025 | $2.80 | $2.80 (0%) | $2.82 | $2.78 | 4,500 | $18.15 M |
| 03/18/2025 | $2.83 | $2.85 (0.71%) | $2.88 | $2.77 | 3,300 | $18.47 M |
| 03/17/2025 | $2.81 | $2.83 (0.71%) | $2.83 | $2.81 | 2,504 | $18.34 M |
| 03/14/2025 | $2.82 | $2.81 (-0.35%) | $2.90 | $2.74 | 5,008 | $18.21 M |
| 03/13/2025 | $2.90 | $2.84 (-2.07%) | $2.90 | $2.73 | 22,331 | $18.41 M |
| 03/12/2025 | $2.67 | $2.77 (3.75%) | $2.81 | $2.64 | 17,335 | $17.96 M |
| 03/11/2025 | $2.75 | $2.71 (-1.45%) | $2.77 | $2.71 | 16,100 | $17.57 M |
| 03/10/2025 | $2.71 | $2.72 (0.37%) | $2.72 | $2.68 | 33,102 | $17.63 M |
| 03/07/2025 | $2.77 | $2.75 (-0.72%) | $2.77 | $2.68 | 9,420 | $17.83 M |
| 03/06/2025 | $2.80 | $2.76 (-1.43%) | $2.80 | $2.70 | 349,329 | $17.89 M |
| 03/05/2025 | $2.81 | $2.76 (-1.78%) | $2.83 | $2.76 | 37,734 | $17.89 M |
| 03/04/2025 | $2.84 | $2.79 (-1.76%) | $2.94 | $2.76 | 23,344 | $18.08 M |
| 03/03/2025 | $2.95 | $2.84 (-3.73%) | $2.95 | $2.84 | 15,922 | $18.41 M |
| 02/28/2025 | $2.89 | $2.93 (1.38%) | $2.95 | $2.86 | 8,100 | $18.99 M |
| 02/27/2025 | $2.95 | $2.92 (-1.02%) | $2.95 | $2.89 | 6,200 | $18.93 M |
| 02/26/2025 | $2.97 | $2.96 (-0.34%) | $2.97 | $2.91 | 3,606 | $19.19 M |
| 02/25/2025 | $2.93 | $2.97 (1.37%) | $2.97 | $2.88 | 4,825 | $19.25 M |
| 02/24/2025 | $3.01 | $2.93 (-2.66%) | $3.04 | $2.85 | 16,329 | $18.99 M |
| 02/21/2025 | $2.96 | $3.01 (1.69%) | $3.04 | $2.96 | 8,300 | $19.51 M |
| 02/20/2025 | $2.95 | $2.88 (-2.37%) | $3.00 | $2.88 | 2,800 | $18.67 M |
| 02/19/2025 | $2.93 | $2.93 (0%) | $2.93 | $2.93 | 0 | $18.99 M |
| 02/18/2025 | $2.95 | $2.93 (-0.68%) | $3.02 | $2.92 | 5,900 | $18.99 M |
| 02/14/2025 | $3.03 | $2.99 (-1.32%) | $3.03 | $2.97 | 6,541 | $19.38 M |
| 02/13/2025 | $3.03 | $3.08 (1.65%) | $3.08 | $3.03 | 3,343 | $19.96 M |
| 02/12/2025 | $3.05 | $3.03 (-0.66%) | $3.10 | $3.03 | 8,025 | $19.64 M |
| 02/11/2025 | $3.09 | $3.08 (-0.32%) | $3.09 | $3.08 | 400 | $19.96 M |
| 02/10/2025 | $3.04 | $3.08 (1.32%) | $3.08 | $3.04 | 3,936 | $19.96 M |
| 02/07/2025 | $3.09 | $3.07 (-0.65%) | $3.09 | $3.07 | 1,323 | $19.90 M |
| 02/06/2025 | $3.10 | $3.07 (-0.97%) | $3.11 | $3.07 | 3,200 | $19.90 M |
| 02/05/2025 | $3.05 | $3.10 (1.64%) | $3.10 | $3.03 | 8,400 | $20.09 M |
| 02/04/2025 | $3.14 | $3.09 (-1.59%) | $3.14 | $3.08 | 2,233 | $20.03 M |
| 02/03/2025 | $3.06 | $3.15 (2.94%) | $3.21 | $3.05 | 2,200 | $20.42 M |
| 01/31/2025 | $3.16 | $3.08 (-2.53%) | $3.16 | $3.03 | 9,800 | $19.96 M |
| 01/30/2025 | $3.17 | $3.10 (-2.21%) | $3.17 | $3.10 | 1,539 | $20.09 M |
| 01/29/2025 | $3.10 | $3.12 (0.65%) | $3.12 | $3.10 | 13,116 | $20.22 M |
| 01/28/2025 | $3.11 | $3.12 (0.32%) | $3.12 | $3.10 | 2,156 | $20.22 M |
| 01/27/2025 | $3.14 | $3.10 (-1.27%) | $3.19 | $3.10 | 2,400 | $20.09 M |
| 01/24/2025 | $3.21 | $3.21 (0%) | $3.21 | $3.21 | 0 | $20.81 M |
| 01/23/2025 | $3.21 | $3.21 (0%) | $3.21 | $3.14 | 6,513 | $20.81 M |
| 01/22/2025 | $3.21 | $3.13 (-2.49%) | $3.26 | $3.13 | 8,039 | $20.29 M |
| 01/21/2025 | $3.17 | $3.20 (0.95%) | $3.26 | $3.13 | 19,538 | $20.74 M |
| 01/17/2025 | $3.13 | $3.22 (2.88%) | $3.22 | $3.10 | 12,909 | $20.87 M |
| 01/16/2025 | $3.12 | $3.10 (-0.64%) | $3.12 | $3.10 | 2,700 | $20.09 M |
| 01/15/2025 | $3.04 | $3.13 (2.96%) | $3.14 | $3.03 | 9,325 | $20.29 M |
| 01/14/2025 | $3.06 | $3.05 (-0.33%) | $3.12 | $3.05 | 3,416 | $19.77 M |
| 01/13/2025 | $3.10 | $3.06 (-1.29%) | $3.19 | $3.04 | 24,611 | $19.83 M |
| 01/10/2025 | $3.18 | $3.15 (-0.94%) | $3.18 | $3.10 | 2,330 | $20.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
