5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
+57.89%
3 MONTH PERFORMANCE
-6.67%
6 MONTH PERFORMANCE
-6.25%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
-26.32%
American Shared Hospital Services Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.73 | $1.68 (-2.89%) | $1.76 | $1.68 | 98.72 K | $11.50 M |
| 05/12/2026 | $1.85 | $1.73 (-6.49%) | $1.86 | $1.70 | 156.02 K | $11.57 M |
| 05/11/2026 | $2.06 | $1.89 (-8.25%) | $2.10 | $1.77 | 418.95 K | $12.63 M |
| 05/08/2026 | $2.05 | $2.03 (-0.98%) | $2.13 | $1.95 | 408.90 K | $13.57 M |
| 05/07/2026 | $1.90 | $2.01 (5.79%) | $2.06 | $1.86 | 612.73 K | $13.44 M |
| 05/06/2026 | $1.73 | $1.81 (4.62%) | $1.85 | $1.62 | 395.80 K | $12.10 M |
| 05/05/2026 | $1.83 | $1.75 (-4.37%) | $1.86 | $1.65 | 214.10 K | $11.70 M |
| 05/04/2026 | $1.90 | $1.84 (-3.16%) | $2.07 | $1.70 | 1.73 M | $12.30 M |
| 05/01/2026 | $1.62 | $1.70 (4.94%) | $1.76 | $1.57 | 1.16 M | $11.36 M |
| 04/30/2026 | $1.34 | $1.45 (8.21%) | $1.57 | $1.32 | 499.80 K | $9.69 M |
| 04/29/2026 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.32 | 59.33 K | $8.96 M |
| 04/28/2026 | $1.31 | $1.33 (1.53%) | $1.37 | $1.31 | 62.60 K | $8.89 M |
| 04/27/2026 | $1.26 | $1.32 (4.76%) | $1.39 | $1.26 | 84.30 K | $8.82 M |
| 04/24/2026 | $1.34 | $1.33 (-0.75%) | $1.36 | $1.26 | 89.90 K | $8.89 M |
| 04/23/2026 | $1.37 | $1.34 (-2.19%) | $1.40 | $1.30 | 55.24 K | $8.96 M |
| 04/22/2026 | $1.35 | $1.35 (0%) | $1.39 | $1.34 | 29.44 K | $9.02 M |
| 04/21/2026 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.28 | 159.45 K | $9.16 M |
| 04/20/2026 | $1.52 | $1.41 (-7.24%) | $1.52 | $1.33 | 176.48 K | $9.43 M |
| 04/17/2026 | $1.68 | $1.58 (-5.95%) | $1.75 | $1.51 | 981.90 K | $10.56 M |
| 04/16/2026 | $1.40 | $1.50 (7.14%) | $1.59 | $1.35 | 1.08 M | $10.03 M |
| 04/15/2026 | $1.29 | $1.29 (0%) | $1.31 | $1.25 | 589.54 K | $8.62 M |
| 04/14/2026 | $1.33 | $1.29 (-3.01%) | $1.40 | $1.29 | 25.04 K | $8.62 M |
| 04/13/2026 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.32 | 8.88 K | $8.89 M |
| 04/10/2026 | $1.34 | $1.35 (0.75%) | $1.35 | $1.32 | 14.44 K | $9.02 M |
| 04/09/2026 | $1.32 | $1.33 (0.76%) | $1.37 | $1.32 | 19.41 K | $8.89 M |
| 04/08/2026 | $1.37 | $1.33 (-2.92%) | $1.40 | $1.33 | 15.30 K | $8.89 M |
| 04/07/2026 | $1.33 | $1.38 (3.76%) | $1.39 | $1.33 | 5.00 K | $9.23 M |
| 04/06/2026 | $1.33 | $1.34 (0.75%) | $1.37 | $1.31 | 33.91 K | $8.96 M |
| 04/02/2026 | $1.34 | $1.35 (0.75%) | $1.35 | $1.31 | 13.33 K | $9.02 M |
| 04/01/2026 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.29 | 77.31 K | $9.02 M |
| 03/31/2026 | $1.71 | $1.45 (-15.2%) | $1.71 | $1.34 | 172.53 K | $9.69 M |
| 03/30/2026 | $1.80 | $1.81 (0.56%) | $1.85 | $1.79 | 3.40 K | $12.10 M |
| 03/27/2026 | $1.84 | $1.81 (-1.63%) | $1.85 | $1.79 | 12.70 K | $12.10 M |
| 03/26/2026 | $1.88 | $1.88 (0%) | $1.90 | $1.85 | 6.10 K | $12.37 M |
| 03/25/2026 | $1.91 | $1.90 (-0.52%) | $1.92 | $1.88 | 3.12 K | $12.51 M |
| 03/24/2026 | $1.96 | $1.90 (-3.06%) | $2.01 | $1.90 | 15.21 K | $12.51 M |
| 03/23/2026 | $2.03 | $1.98 (-2.46%) | $2.03 | $1.98 | 5.54 K | $13.03 M |
| 03/20/2026 | $2.00 | $2.01 (0.5%) | $2.06 | $2.00 | 6.50 K | $13.23 M |
| 03/19/2026 | $2.02 | $2.03 (0.5%) | $2.10 | $2.02 | 10.70 K | $13.36 M |
| 03/18/2026 | $2.04 | $2.02 (-0.98%) | $2.13 | $2.02 | 6.23 K | $13.30 M |
| 03/17/2026 | $2.08 | $2.06 (-0.96%) | $2.12 | $2.06 | 3.64 K | $13.56 M |
| 03/16/2026 | $2.13 | $2.11 (-0.94%) | $2.13 | $2.10 | 1.93 K | $13.89 M |
| 03/13/2026 | $2.11 | $2.11 (0%) | $2.12 | $2.11 | 1.00 K | $13.89 M |
| 03/12/2026 | $2.08 | $2.08 (0%) | $2.11 | $2.08 | 1.24 K | $13.69 M |
| 03/11/2026 | $2.12 | $2.11 (-0.47%) | $2.13 | $2.11 | 1.10 K | $13.89 M |
| 03/10/2026 | $2.10 | $2.13 (1.43%) | $2.13 | $2.10 | 1.25 K | $14.02 M |
| 03/09/2026 | $2.17 | $2.10 (-3.23%) | $2.17 | $2.09 | 3.70 K | $13.82 M |
| 03/06/2026 | $2.11 | $2.09 (-0.95%) | $2.16 | $2.07 | 5.40 K | $13.76 M |
| 03/05/2026 | $2.08 | $2.09 (0.48%) | $2.10 | $2.08 | 1.30 K | $13.76 M |
| 03/04/2026 | $2.11 | $2.08 (-1.42%) | $2.11 | $2.08 | 1.60 K | $13.69 M |
| 03/03/2026 | $2.05 | $2.08 (1.46%) | $2.11 | $2.05 | 2.53 K | $13.69 M |
| 03/02/2026 | $2.08 | $2.10 (0.96%) | $2.13 | $2.08 | 3.30 K | $13.82 M |
| 02/27/2026 | $2.13 | $2.11 (-0.94%) | $2.16 | $2.11 | 5.74 K | $13.89 M |
| 02/26/2026 | $2.14 | $2.14 (0%) | $2.17 | $2.14 | 10.54 K | $14.09 M |
| 02/25/2026 | $2.14 | $2.13 (-0.47%) | $2.17 | $2.13 | 5.04 K | $14.02 M |
| 02/24/2026 | $2.16 | $2.17 (0.46%) | $2.17 | $2.11 | 2.20 K | $14.28 M |
| 02/23/2026 | $2.15 | $2.10 (-2.33%) | $2.18 | $2.08 | 26.41 K | $13.82 M |
| 02/20/2026 | $2.13 | $2.12 (-0.47%) | $2.19 | $2.12 | 12.70 K | $13.95 M |
| 02/19/2026 | $2.17 | $2.12 (-2.3%) | $2.17 | $2.11 | 7.22 K | $13.95 M |
| 02/18/2026 | $2.18 | $2.18 (0%) | $2.23 | $2.16 | 1.20 K | $14.35 M |
| 02/17/2026 | $2.17 | $2.20 (1.38%) | $2.25 | $2.17 | 4.21 K | $14.48 M |
| 02/13/2026 | $2.28 | $2.25 (-1.32%) | $2.31 | $2.24 | 6.00 K | $14.81 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.
