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
18th Jul 2025 (Fri) 2.50 2.50 2.50 2.53 299
17th Jul 2025 (Thu) 2.58 2.58 2.55 2.54 1,381
16th Jul 2025 (Wed) 2.44 2.60 2.44 2.55 1,269
15th Jul 2025 (Tue) 2.42 2.43 2.42 2.43 59
14th Jul 2025 (Mon) 2.42 2.42 2.42 2.41 239
11th Jul 2025 (Fri) 2.52 2.52 2.47 2.47 151
10th Jul 2025 (Thu) 2.52 2.52 2.49 2.49 24
9th Jul 2025 (Wed) 2.52 2.52 2.44 2.44 0
8th Jul 2025 (Tue) 2.52 2.52 2.49 2.49 193
7th Jul 2025 (Mon) 2.52 2.52 2.50 2.50 21
4th Jul 2025 (Fri) 2.52 2.52 2.52 2.49 262
3rd Jul 2025 (Thu) 2.52 2.52 2.52 2.49 262
2nd Jul 2025 (Wed) 2.47 2.47 2.4327 2.4327 53
1st Jul 2025 (Tue) 2.47 2.95 2.32 2.47 7
30th Jun 2025 (Mon) 2.47 2.95 2.32 2.41 12,275
27th Jun 2025 (Fri) 2.41 2.4425 2.41 2.4425 5
26th Jun 2025 (Thu) 2.41 2.60 2.35 2.40 11,366
25th Jun 2025 (Wed) 2.42 2.42 2.40 2.40 12
24th Jun 2025 (Tue) 2.42 2.43 2.42 2.42 2,720
23rd Jun 2025 (Mon) 2.32 2.32 2.32 2.34 276
20th Jun 2025 (Fri) 2.38 2.38 2.33 2.325 5,811
19th Jun 2025 (Thu) 2.39 2.40 2.39 2.46 600
18th Jun 2025 (Wed) 2.39 2.40 2.39 2.46 600
17th Jun 2025 (Tue) 2.39 2.39 2.32 2.37 5,927
16th Jun 2025 (Mon) 2.39 2.42 2.39 2.40 279
13th Jun 2025 (Fri) 2.36 2.36 2.36 2.37 300
12th Jun 2025 (Thu) 2.39 2.41 2.39 2.42 502
11th Jun 2025 (Wed) 2.41 2.41 2.41 2.41 659
10th Jun 2025 (Tue) 2.43 2.43 2.41 2.41 335
9th Jun 2025 (Mon) 2.43 2.54 2.43 2.59 2,179
6th Jun 2025 (Fri) 2.35 2.36 2.35 2.36 107
5th Jun 2025 (Thu) 2.35 2.3605 2.35 2.3605 2
4th Jun 2025 (Wed) 2.35 2.40 2.35 2.40 0
3rd Jun 2025 (Tue) 2.35 2.38 2.35 2.38 51
2nd Jun 2025 (Mon) 2.35 2.35 2.35 2.3897 1,765
30th May 2025 (Fri) 2.41 2.41 2.41 2.41 300
29th May 2025 (Thu) 2.38 2.41 2.38 2.41 29
28th May 2025 (Wed) 2.38 2.38 2.38 2.38 1,087
27th May 2025 (Tue) 2.35 2.38 2.35 2.38 1,892
26th May 2025 (Mon) 2.37 2.37 2.37 2.37 0
24th May 2025 (Sat) 2.35 2.35 2.35 2.37 2,262
23rd May 2025 (Fri) 2.35 2.35 2.35 2.35 2,262
22nd May 2025 (Thu) 2.37 2.37 2.37 2.37 3,141
21st May 2025 (Wed) 2.40 2.40 2.40 2.40 1,881
FTSE 100 Latest
Value8,992.12
Change0.00