Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

American Shared (AMS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 2.53 2.53 2.40 2.53 3,122
18th Sep 2025 (Thu) 2.46 2.50 2.46 2.49 1,083
17th Sep 2025 (Wed) 2.44 2.53 2.41 2.41 731
16th Sep 2025 (Tue) 2.41 2.42 2.39 2.401 345
15th Sep 2025 (Mon) 2.41 2.41 2.41 2.4156 317
12th Sep 2025 (Fri) 2.40 2.40 2.39 2.4899 2,110
11th Sep 2025 (Thu) 2.40 2.40 2.40 2.40 80
10th Sep 2025 (Wed) 2.40 2.41 2.40 2.42 212
9th Sep 2025 (Tue) 2.50 2.50 2.50 2.4737 325
8th Sep 2025 (Mon) 2.51 2.52 2.51 2.50 1,078
5th Sep 2025 (Fri) 2.52 2.52 2.52 2.51 36
4th Sep 2025 (Thu) 2.52 2.52 2.51 2.55 848
3rd Sep 2025 (Wed) 2.51 2.51 2.51 2.51 425
2nd Sep 2025 (Tue) 2.47 2.47 2.47 2.4731 353
1st Sep 2025 (Mon) 2.47 2.47 2.47 2.47 119
29th Aug 2025 (Fri) 2.47 2.47 2.47 2.47 119
28th Aug 2025 (Thu) 2.45 2.47 2.45 2.46 8
27th Aug 2025 (Wed) 2.45 2.47 2.45 2.46 316
26th Aug 2025 (Tue) 2.45 2.45 2.45 2.48 570
25th Aug 2025 (Mon) 2.46 2.46 2.46 2.465 299
22nd Aug 2025 (Fri) 2.50 2.50 2.44 2.44 214
21st Aug 2025 (Thu) 2.50 2.50 2.40 2.40 53
20th Aug 2025 (Wed) 2.50 2.50 2.46 2.46 10
19th Aug 2025 (Tue) 2.50 2.50 2.50 2.40 413
18th Aug 2025 (Mon) 2.70 2.70 2.70 2.50 241
15th Aug 2025 (Fri) 2.59 2.62 2.59 2.62 101
14th Aug 2025 (Thu) 2.59 2.59 2.585 2.585 154
13th Aug 2025 (Wed) 2.59 2.59 2.59 2.58 4
12th Aug 2025 (Tue) 2.42 2.5675 2.42 2.5675 83
11th Aug 2025 (Mon) 2.42 2.48 2.42 2.48 15
8th Aug 2025 (Fri) 2.42 2.5421 2.42 2.5421 0
7th Aug 2025 (Thu) 2.42 2.42 2.40 2.48 60
6th Aug 2025 (Wed) 2.50 2.50 2.48 2.48 140
5th Aug 2025 (Tue) 2.50 2.50 2.49 2.49 46
4th Aug 2025 (Mon) 2.50 2.50 2.49 2.49 0
1st Aug 2025 (Fri) 2.50 2.50 2.50 2.50 100
31st Jul 2025 (Thu) 2.65 2.65 2.55 2.52 300
30th Jul 2025 (Wed) 2.75 2.75 2.6465 2.6465 0
29th Jul 2025 (Tue) 2.75 2.75 2.65 2.65 0
28th Jul 2025 (Mon) 2.75 2.75 2.75 2.66 307
25th Jul 2025 (Fri) 2.52 2.70 2.52 2.70 31
24th Jul 2025 (Thu) 2.52 2.60 2.52 2.67 303
23rd Jul 2025 (Wed) 2.55 2.55 2.55 2.55 130
22nd Jul 2025 (Tue) 2.56 2.56 2.51 2.51 111
FTSE 100 Latest
Value9,216.67
Change-11.44