5 DAY PERFORMANCE
+37.25%
1 MONTH PERFORMANCE
+43.84%
3 MONTH PERFORMANCE
+55.56%
6 MONTH PERFORMANCE
-3.23%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
-13.93%
American Shared Hospital Services Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.53 | $1.51 (-1.31%) | $1.54 | $1.51 | 4.44 K | $10.38 M |
| 08/20/2026 | $1.52 | $1.51 (-0.66%) | $1.52 | $1.44 | 26.68 K | $10.38 M |
| 08/19/2026 | $1.51 | $1.53 (1.32%) | $1.54 | $1.47 | 25.60 K | $10.51 M |
| 08/18/2026 | $1.54 | $1.51 (-1.95%) | $1.54 | $1.48 | 19.65 K | $10.38 M |
| 08/17/2026 | $1.51 | $1.55 (2.65%) | $1.56 | $1.51 | 12.90 K | $10.65 M |
| 08/14/2026 | $1.60 | $1.50 (-6.25%) | $1.60 | $1.49 | 29.50 K | $10.31 M |
| 08/13/2026 | $1.58 | $1.60 (1.27%) | $1.63 | $1.47 | 63.44 K | $11.00 M |
| 08/12/2026 | $1.53 | $1.54 (0.65%) | $1.55 | $1.51 | 30.04 K | $10.58 M |
| 08/11/2026 | $1.49 | $1.53 (2.68%) | $1.54 | $1.49 | 12.82 K | $10.51 M |
| 08/10/2026 | $1.53 | $1.53 (0%) | $1.55 | $1.48 | 9.63 K | $10.29 M |
| 08/07/2026 | $1.47 | $1.49 (1.36%) | $1.51 | $1.47 | 7.74 K | $10.02 M |
| 08/06/2026 | $1.48 | $1.46 (-1.35%) | $1.51 | $1.45 | 10.95 K | $9.82 M |
| 08/05/2026 | $1.47 | $1.49 (1.36%) | $1.52 | $1.47 | 7.30 K | $10.02 M |
| 08/04/2026 | $1.50 | $1.48 (-1.33%) | $1.52 | $1.48 | 14.50 K | $9.95 M |
| 08/03/2026 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.46 | 8.40 K | $10.02 M |
| 07/31/2026 | $1.47 | $1.50 (2.04%) | $1.52 | $1.45 | 23.53 K | $10.09 M |
| 07/30/2026 | $1.53 | $1.46 (-4.58%) | $1.53 | $1.45 | 7.12 K | $9.82 M |
| 07/29/2026 | $1.63 | $1.53 (-6.13%) | $1.63 | $1.50 | 19.63 K | $10.29 M |
| 07/28/2026 | $1.53 | $1.58 (3.27%) | $1.61 | $1.53 | 73.65 K | $10.63 M |
| 07/27/2026 | $1.48 | $1.54 (4.05%) | $1.54 | $1.46 | 17.62 K | $10.36 M |
| 07/24/2026 | $1.47 | $1.46 (-0.68%) | $1.48 | $1.43 | 15.30 K | $9.82 M |
| 07/23/2026 | $1.43 | $1.43 (0%) | $1.46 | $1.43 | 6.20 K | $9.62 M |
| 07/22/2026 | $1.46 | $1.43 (-2.05%) | $1.47 | $1.43 | 3.61 K | $9.62 M |
| 07/21/2026 | $1.44 | $1.45 (0.69%) | $1.48 | $1.44 | 14.50 K | $9.75 M |
| 07/20/2026 | $1.42 | $1.47 (3.52%) | $1.48 | $1.41 | 14.33 K | $9.89 M |
| 07/17/2026 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.40 | 7.51 K | $9.62 M |
| 07/16/2026 | $1.45 | $1.47 (1.38%) | $1.47 | $1.41 | 8.73 K | $9.89 M |
| 07/15/2026 | $1.38 | $1.45 (5.07%) | $1.45 | $1.38 | 39.30 K | $9.75 M |
| 07/14/2026 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.37 | 26.04 K | $9.35 M |
| 07/13/2026 | $1.45 | $1.48 (2.07%) | $1.48 | $1.40 | 21.60 K | $9.95 M |
| 07/10/2026 | $1.52 | $1.49 (-1.97%) | $1.52 | $1.43 | 47.54 K | $10.02 M |
| 07/09/2026 | $1.44 | $1.52 (5.56%) | $1.54 | $1.44 | 72.51 K | $10.22 M |
| 07/08/2026 | $1.45 | $1.47 (1.38%) | $1.48 | $1.41 | 97.30 K | $9.89 M |
| 07/07/2026 | $1.54 | $1.47 (-4.55%) | $1.56 | $1.46 | 77.68 K | $9.89 M |
| 07/06/2026 | $1.50 | $1.54 (2.67%) | $1.57 | $1.45 | 44.33 K | $10.36 M |
| 07/02/2026 | $1.54 | $1.49 (-3.25%) | $1.58 | $1.49 | 49.10 K | $10.02 M |
| 07/01/2026 | $1.56 | $1.51 (-3.21%) | $1.59 | $1.48 | 52.64 K | $10.15 M |
| 06/30/2026 | $1.58 | $1.58 (0%) | $1.62 | $1.49 | 99.73 K | $10.63 M |
| 06/29/2026 | $1.60 | $1.63 (1.87%) | $1.65 | $1.54 | 118.55 K | $10.96 M |
| 06/26/2026 | $1.59 | $1.61 (1.26%) | $1.74 | $1.53 | 362.05 K | $10.83 M |
| 06/25/2026 | $1.52 | $1.59 (4.61%) | $1.59 | $1.48 | 841.40 K | $10.69 M |
| 06/24/2026 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.41 | 2.05 M | $9.48 M |
| 06/23/2026 | $1.38 | $1.47 (6.52%) | $1.47 | $1.38 | 111.76 K | $9.89 M |
| 06/22/2026 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.36 | 122.25 K | $9.55 M |
| 06/18/2026 | $1.46 | $1.46 (0%) | $1.46 | $1.41 | 127.71 K | $9.82 M |
| 06/17/2026 | $1.45 | $1.43 (-1.38%) | $1.46 | $1.40 | 58.42 K | $9.62 M |
| 06/16/2026 | $1.45 | $1.45 (0%) | $1.48 | $1.40 | 88.96 K | $9.75 M |
| 06/15/2026 | $1.44 | $1.44 (0%) | $1.49 | $1.44 | 73.12 K | $9.68 M |
| 06/12/2026 | $1.46 | $1.42 (-2.74%) | $1.49 | $1.38 | 141.35 K | $9.55 M |
| 06/11/2026 | $1.42 | $1.46 (2.82%) | $1.47 | $1.37 | 93.31 K | $9.82 M |
| 06/10/2026 | $1.48 | $1.47 (-0.68%) | $1.54 | $1.42 | 350.03 K | $9.89 M |
| 06/09/2026 | $1.35 | $1.50 (11.11%) | $1.53 | $1.33 | 823.60 K | $10.09 M |
| 06/08/2026 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.30 | 92.02 K | $8.74 M |
| 06/05/2026 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.28 | 119.40 K | $8.94 M |
| 06/04/2026 | $1.36 | $1.38 (1.47%) | $1.43 | $1.36 | 55.02 K | $9.28 M |
| 06/03/2026 | $1.38 | $1.37 (-0.72%) | $1.39 | $1.36 | 41.74 K | $9.21 M |
| 06/02/2026 | $1.46 | $1.35 (-7.53%) | $1.47 | $1.35 | 139.10 K | $9.08 M |
| 06/01/2026 | $1.33 | $1.45 (9.02%) | $1.50 | $1.33 | 46.85 K | $9.75 M |
| 05/29/2026 | $1.60 | $1.46 (-8.75%) | $1.60 | $1.39 | 73.91 K | $9.82 M |
| 05/28/2026 | $1.52 | $1.64 (7.89%) | $1.75 | $1.47 | 270.68 K | $11.03 M |
| 05/27/2026 | $1.34 | $1.49 (11.19%) | $1.52 | $1.33 | 103.12 K | $10.02 M |
| 05/26/2026 | $1.38 | $1.35 (-2.17%) | $1.39 | $1.33 | 63.42 K | $9.08 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.
