5 DAY PERFORMANCE
-1.18%
1 MONTH PERFORMANCE
+1.62%
3 MONTH PERFORMANCE
-11.93%
6 MONTH PERFORMANCE
-18.51%
YEAR-TO-DATE PERFORMANCE
-21.32%
1 YEAR PERFORMANCE
-17.43%
American Shared Hospital Services Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $2.71 | $2.58 (-4.8%) | $2.71 | $2.50 | 20.76 K | $17.02 M |
| 08/12/2025 | $2.55 | $2.57 (0.78%) | $2.59 | $2.54 | 2.80 K | $16.70 M |
| 08/11/2025 | $2.44 | $2.48 (1.64%) | $2.48 | $2.42 | 2.20 K | $16.11 M |
| 08/08/2025 | $2.40 | $2.54 (5.83%) | $2.54 | $2.40 | 831 | $16.50 M |
| 08/07/2025 | $2.45 | $2.48 (1.22%) | $2.48 | $2.40 | 5.20 K | $16.11 M |
| 08/06/2025 | $2.56 | $2.48 (-3.13%) | $2.56 | $2.48 | 1.64 K | $16.11 M |
| 08/05/2025 | $2.55 | $2.49 (-2.35%) | $2.55 | $2.49 | 1.32 K | $16.18 M |
| 08/04/2025 | $2.53 | $2.49 (-1.58%) | $2.53 | $2.49 | 2.02 K | $16.18 M |
| 08/01/2025 | $2.62 | $2.50 (-4.58%) | $2.62 | $2.46 | 9.36 K | $16.24 M |
| 07/31/2025 | $2.65 | $2.52 (-4.91%) | $2.65 | $2.52 | 5.02 K | $16.37 M |
| 07/30/2025 | $2.56 | $2.65 (3.52%) | $2.65 | $2.56 | 2.63 K | $17.22 M |
| 07/29/2025 | $2.65 | $2.65 (0%) | $2.72 | $2.65 | 1.70 K | $17.22 M |
| 07/28/2025 | $2.75 | $2.66 (-3.27%) | $2.76 | $2.60 | 4.73 K | $17.28 M |
| 07/25/2025 | $2.74 | $2.70 (-1.46%) | $2.75 | $2.67 | 4.15 K | $17.54 M |
| 07/24/2025 | $2.58 | $2.67 (3.49%) | $2.67 | $2.52 | 8.20 K | $17.35 M |
| 07/23/2025 | $2.51 | $2.55 (1.59%) | $2.55 | $2.51 | 1.53 K | $16.57 M |
| 07/22/2025 | $2.68 | $2.51 (-6.34%) | $2.68 | $2.51 | 2.70 K | $16.31 M |
| 07/21/2025 | $2.51 | $2.64 (5.18%) | $2.66 | $2.51 | 4.90 K | $17.15 M |
| 07/18/2025 | $2.57 | $2.53 (-1.56%) | $2.57 | $2.50 | 3.00 K | $16.44 M |
| 07/17/2025 | $2.60 | $2.54 (-2.31%) | $2.61 | $2.45 | 6.34 K | $16.50 M |
| 07/16/2025 | $2.44 | $2.55 (4.51%) | $2.71 | $2.44 | 12.97 K | $16.57 M |
| 07/15/2025 | $2.42 | $2.43 (0.41%) | $2.43 | $2.41 | 3.91 K | $15.79 M |
| 07/14/2025 | $2.39 | $2.41 (0.84%) | $2.49 | $2.39 | 8.24 K | $15.66 M |
| 07/11/2025 | $2.47 | $2.47 (0%) | $2.47 | $2.47 | 1.50 K | $16.05 M |
| 07/10/2025 | $2.51 | $2.49 (-0.8%) | $2.51 | $2.48 | 3.80 K | $16.18 M |
| 07/09/2025 | $2.50 | $2.44 (-2.4%) | $2.50 | $2.44 | 3.00 K | $15.85 M |
| 07/08/2025 | $2.55 | $2.49 (-2.35%) | $2.55 | $2.49 | 4.72 K | $16.18 M |
| 07/07/2025 | $2.54 | $2.50 (-1.57%) | $2.55 | $2.50 | 11.60 K | $16.24 M |
| 07/03/2025 | $2.40 | $2.49 (3.75%) | $2.54 | $2.40 | 2.52 K | $16.18 M |
| 07/02/2025 | $2.43 | $2.43 (0%) | $2.43 | $2.43 | 1.11 K | $15.79 M |
| 07/01/2025 | $2.48 | $2.47 (-0.4%) | $2.54 | $2.47 | 5.20 K | $16.05 M |
| 06/30/2025 | $2.39 | $2.41 (0.84%) | $3.02 | $2.27 | 111.51 K | $15.66 M |
| 06/27/2025 | $2.35 | $2.44 (3.83%) | $2.44 | $2.35 | 800 | $15.85 M |
| 06/26/2025 | $2.43 | $2.40 (-1.23%) | $2.61 | $2.31 | 82.50 K | $15.59 M |
| 06/25/2025 | $2.43 | $2.40 (-1.23%) | $2.44 | $2.36 | 2.12 K | $15.59 M |
| 06/24/2025 | $2.43 | $2.42 (-0.41%) | $2.43 | $2.38 | 5.36 K | $15.72 M |
| 06/23/2025 | $2.30 | $2.34 (1.74%) | $2.43 | $2.30 | 11.93 K | $15.20 M |
| 06/20/2025 | $2.36 | $2.33 (-1.27%) | $2.42 | $2.33 | 11.20 K | $15.14 M |
| 06/18/2025 | $2.40 | $2.46 (2.5%) | $2.46 | $2.39 | 5.52 K | $15.98 M |
| 06/17/2025 | $2.50 | $2.37 (-5.2%) | $2.50 | $2.32 | 56.71 K | $15.40 M |
| 06/16/2025 | $2.36 | $2.40 (1.69%) | $2.47 | $2.36 | 10.20 K | $15.59 M |
| 06/13/2025 | $2.37 | $2.37 (0%) | $2.43 | $2.36 | 3.80 K | $15.40 M |
| 06/12/2025 | $2.36 | $2.42 (2.54%) | $2.42 | $2.36 | 1.10 K | $15.72 M |
| 06/11/2025 | $2.41 | $2.41 (0%) | $2.41 | $2.41 | 2.34 K | $15.66 M |
| 06/10/2025 | $2.47 | $2.41 (-2.43%) | $2.51 | $2.37 | 18.23 K | $15.66 M |
| 06/09/2025 | $2.32 | $2.59 (11.64%) | $2.59 | $2.32 | 29.44 K | $16.83 M |
| 06/06/2025 | $2.44 | $2.36 (-3.28%) | $2.44 | $2.36 | 3.50 K | $15.33 M |
| 06/05/2025 | $2.35 | $2.36 (0.43%) | $2.41 | $2.35 | 2.70 K | $15.33 M |
| 06/04/2025 | $2.35 | $2.40 (2.13%) | $2.50 | $2.35 | 2.02 K | $15.59 M |
| 06/03/2025 | $2.41 | $2.38 (-1.24%) | $2.41 | $2.38 | 4.00 K | $15.46 M |
| 06/02/2025 | $2.36 | $2.39 (1.27%) | $2.39 | $2.35 | 10.85 K | $15.53 M |
| 05/30/2025 | $2.39 | $2.41 (0.84%) | $2.41 | $2.36 | 8.01 K | $15.66 M |
| 05/29/2025 | $2.38 | $2.41 (1.26%) | $2.42 | $2.38 | 4.60 K | $15.66 M |
| 05/28/2025 | $2.36 | $2.39 (1.27%) | $2.40 | $2.36 | 10.70 K | $15.53 M |
| 05/27/2025 | $2.38 | $2.38 (0%) | $2.40 | $2.35 | 20.64 K | $15.46 M |
| 05/23/2025 | $2.35 | $2.37 (0.85%) | $2.37 | $2.35 | 6.40 K | $15.40 M |
| 05/22/2025 | $2.38 | $2.35 (-1.26%) | $2.38 | $2.33 | 17.90 K | $15.27 M |
| 05/21/2025 | $2.40 | $2.39 (-0.42%) | $2.44 | $2.38 | 18.91 K | $15.53 M |
| 05/20/2025 | $2.47 | $2.40 (-2.83%) | $2.48 | $2.39 | 27.35 K | $15.59 M |
| 05/19/2025 | $2.54 | $2.50 (-1.57%) | $2.56 | $2.50 | 7.40 K | $16.24 M |
| 05/16/2025 | $2.70 | $2.57 (-4.81%) | $2.70 | $2.54 | 23.40 K | $16.70 M |
| 05/15/2025 | $2.90 | $2.68 (-7.59%) | $2.90 | $2.54 | 50.96 K | $17.41 M |
| 05/14/2025 | $2.84 | $2.98 (4.93%) | $3.00 | $2.79 | 16.30 K | $19.36 M |
| 05/13/2025 | $2.76 | $2.85 (3.26%) | $2.86 | $2.76 | 8.60 K | $18.52 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.
