Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Shared Hospital Services (NY: AMS )

3.010 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 1.984 1.984 1.980 1.980 700 +0.00(+0.03%)
Mar 27, 2013 2.020 2.020 1.920 1.979 4,000 -0.08(-3.91%)
Mar 26, 2013 2.030 2.060 2.030 2.060 1,100 +0.01(+0.49%)
Mar 25, 2013 2.000 2.065 1.990 2.050 1,859 +0.07(+3.73%)
Mar 22, 2013 1.960 2.030 1.960 1.976 630 -0.09(-4.53%)
Mar 21, 2013 2.030 2.070 2.030 2.070 200 -0.01(-0.49%)
Mar 20, 2013 2.030 2.090 2.030 2.080 7,250 +0.02(+0.97%)
Mar 19, 2013 2.052 2.060 2.050 2.060 2,200 +0.03(+1.48%)
Mar 18, 2013 2.020 2.070 1.962 2.030 4,300 +0.02(+1.00%)
Mar 15, 2013 1.960 2.010 1.920 2.010 2,034 +0.01(+0.50%)
Mar 14, 2013 1.990 2.000 1.990 2.000 310 +0.00(+0.00%)
Mar 13, 2013 2.010 2.010 2.000 2.000 500 -0.01(-0.50%)
Mar 12, 2013 2.010 2.010 2.010 2.010 100 -0.01(-0.50%)
Mar 11, 2013 2.110 2.110 1.980 2.020 15,973 -0.10(-4.72%)
Mar 08, 2013 1.990 2.130 1.990 2.120 6,100 +0.15(+7.61%)
Mar 07, 2013 1.870 2.040 1.870 1.970 11,900 +0.10(+5.35%)
Mar 06, 2013 1.970 1.970 1.870 1.870 27,048 -0.10(-5.08%)
Mar 05, 2013 2.020 2.040 1.880 1.970 19,443 -0.07(-3.43%)
Mar 04, 2013 2.060 2.080 2.000 2.040 3,908 -0.06(-2.86%)
Mar 01, 2013 2.090 2.100 2.050 2.100 700 +0.00(+0.00%)
Feb 28, 2013 2.030 2.100 2.030 2.100 7,490 +0.05(+2.44%)
Feb 27, 2013 2.120 2.130 2.050 2.050 12,872 -0.03(-1.44%)
Feb 26, 2013 2.080 2.120 2.070 2.080 3,760 +0.00(+0.00%)
Feb 25, 2013 2.110 2.110 2.080 2.080 700 -0.03(-1.42%)
Feb 22, 2013 2.150 2.160 2.100 2.110 3,067 -0.04(-1.86%)
Feb 21, 2013 2.210 2.250 2.120 2.150 10,900 -0.11(-4.87%)
Feb 20, 2013 2.160 2.340 2.160 2.260 30,580 +0.09(+4.31%)
Feb 19, 2013 2.150 2.167 2.150 2.167 10,300 +0.02(+0.78%)
Feb 15, 2013 2.270 2.270 2.150 2.150 4,150 -0.10(-4.44%)
Feb 14, 2013 2.110 2.330 2.040 2.250 7,767 +0.10(+4.65%)
Feb 13, 2013 2.080 2.151 2.080 2.150 24,903 +0.09(+4.37%)
Feb 12, 2013 2.180 2.180 2.060 2.060 20,065 -0.12(-5.50%)
Feb 11, 2013 2.190 2.190 2.180 2.180 1,870 -0.00(-0.05%)
Feb 08, 2013 2.180 2.181 2.180 2.181 575 +0.00(+0.05%)
Feb 07, 2013 2.210 2.210 2.180 2.180 26,661 -0.03(-1.36%)
Feb 06, 2013 2.210 2.210 2.210 2.210 200 +0.01(+0.45%)
Feb 04, 2013 2.250 2.250 2.200 2.200 3,222 -0.03(-1.35%)
Feb 01, 2013 2.300 2.360 2.230 2.230 6,829 -0.02(-0.89%)
Jan 31, 2013 2.220 2.250 2.220 2.250 1,500 +0.02(+0.90%)
Jan 30, 2013 2.200 2.250 2.200 2.230 19,766 +0.02(+0.90%)
Jan 29, 2013 2.220 2.248 2.180 2.210 6,478 -0.03(-1.34%)
Jan 28, 2013 2.250 2.340 2.210 2.240 10,898 +0.01(+0.45%)
Jan 25, 2013 2.190 2.250 2.190 2.230 8,612 +0.03(+1.39%)
Jan 24, 2013 2.210 2.210 2.190 2.199 15,478 +0.01(+0.43%)
Jan 23, 2013 2.280 2.280 2.190 2.190 41,515 -0.10(-4.37%)
Jan 22, 2013 2.350 2.350 2.288 2.290 16,400 -0.03(-1.29%)
Jan 18, 2013 2.320 2.340 2.250 2.320 32,283 +0.00(+0.00%)
Jan 17, 2013 2.550 2.593 2.166 2.320 203,229 -0.27(-10.42%)
Jan 16, 2013 2.590 2.590 2.590 2.590 3,100 +0.02(+0.78%)
Jan 10, 2013 2.570 2.570 2.570 2.570 0 -0.03(-1.15%)
Jan 08, 2013 2.700 2.600 2.600 2.600 500 -0.10(-3.70%)
Jan 07, 2013 2.750 2.750 2.700 2.700 400 -0.10(-3.57%)
Jan 03, 2013 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.