5 DAY PERFORMANCE
+48.94%
1 MONTH PERFORMANCE
+40.94%
3 MONTH PERFORMANCE
+38.16%
6 MONTH PERFORMANCE
+57.89%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
-13.58%
American Shared Hospital Services Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.33 | $1.33 (0%) | $1.33 | $1.32 | 3.70 K | $9.14 M |
| 10/07/2026 | $1.36 | $1.35 (-0.74%) | $1.39 | $1.34 | 30.99 K | $9.28 M |
| 10/06/2026 | $1.35 | $1.38 (2.22%) | $1.38 | $1.34 | 4.81 K | $9.48 M |
| 10/05/2026 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.35 | 12.40 K | $9.28 M |
| 10/02/2026 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.41 | 3.64 K | $9.69 M |
| 10/01/2026 | $1.43 | $1.43 (0%) | $1.43 | $1.42 | 7.70 K | $9.83 M |
| 09/30/2026 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.42 | 16.30 K | $9.76 M |
| 09/29/2026 | $1.43 | $1.44 (0.7%) | $1.45 | $1.43 | 1.25 K | $9.90 M |
| 09/28/2026 | $1.42 | $1.43 (0.7%) | $1.43 | $1.42 | 11.65 K | $9.83 M |
| 09/25/2026 | $1.45 | $1.42 (-2.07%) | $1.46 | $1.42 | 13.25 K | $9.76 M |
| 09/24/2026 | $1.45 | $1.46 (0.69%) | $1.49 | $1.45 | 10.83 K | $10.03 M |
| 09/23/2026 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.45 | 6.42 K | $9.96 M |
| 09/22/2026 | $1.45 | $1.47 (1.38%) | $1.47 | $1.42 | 2.44 K | $10.10 M |
| 09/21/2026 | $1.47 | $1.45 (-1.36%) | $1.47 | $1.43 | 1.90 K | $9.96 M |
| 09/18/2026 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.42 | 15.23 K | $9.76 M |
| 09/17/2026 | $1.45 | $1.45 (0%) | $1.47 | $1.44 | 4.44 K | $9.96 M |
| 09/16/2026 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.42 | 4.30 K | $9.76 M |
| 09/15/2026 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.41 | 12.30 K | $9.76 M |
| 09/14/2026 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.44 | 6.03 K | $9.96 M |
| 09/11/2026 | $1.42 | $1.47 (3.52%) | $1.47 | $1.42 | 6.90 K | $10.10 M |
| 09/10/2026 | $1.47 | $1.47 (0%) | $1.47 | $1.42 | 32.50 K | $10.10 M |
| 09/09/2026 | $1.42 | $1.49 (4.93%) | $1.54 | $1.42 | 9.51 K | $10.24 M |
| 09/08/2026 | $1.43 | $1.42 (-0.7%) | $1.44 | $1.41 | 5.20 K | $9.76 M |
| 09/04/2026 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.41 | 15.14 K | $9.83 M |
| 09/03/2026 | $1.44 | $1.46 (1.39%) | $1.46 | $1.41 | 10.21 K | $10.03 M |
| 09/02/2026 | $1.49 | $1.44 (-3.36%) | $1.49 | $1.44 | 2.60 K | $9.90 M |
| 09/01/2026 | $1.44 | $1.46 (1.39%) | $1.46 | $1.44 | 3.30 K | $10.03 M |
| 08/31/2026 | $1.44 | $1.44 (0%) | $1.51 | $1.44 | 4.60 K | $9.90 M |
| 08/28/2026 | $1.44 | $1.47 (2.08%) | $1.47 | $1.44 | 2.90 K | $10.10 M |
| 08/27/2026 | $1.43 | $1.46 (2.1%) | $1.49 | $1.43 | 4.24 K | $10.03 M |
| 08/26/2026 | $1.46 | $1.51 (3.42%) | $1.51 | $1.45 | 3.84 K | $10.38 M |
| 08/25/2026 | $1.44 | $1.47 (2.08%) | $1.47 | $1.44 | 1.00 K | $10.10 M |
| 08/24/2026 | $1.51 | $1.43 (-5.3%) | $1.53 | $1.43 | 4.82 K | $9.83 M |
| 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 |
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.
