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

American Shared Hospital Services (NY: AMS )

2.995 -0.015 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 29, 2019 2.850 2.851 2.730 2.780 10,200 -0.06(-1.94%)
Mar 28, 2019 2.520 2.860 2.432 2.835 43,823 +0.12(+4.61%)
Mar 27, 2019 2.730 2.820 2.690 2.710 24,187 -0.13(-4.53%)
Mar 26, 2019 2.950 3.000 2.830 2.838 7,240 -0.02(-0.75%)
Mar 25, 2019 2.840 2.886 2.840 2.860 3,500 +0.06(+2.14%)
Mar 22, 2019 2.800 2.800 2.800 2.800 500 -0.03(-1.06%)
Mar 21, 2019 2.630 2.840 2.630 2.830 17,717 +0.20(+7.60%)
Mar 20, 2019 2.610 2.640 2.612 2.630 3,579 -0.10(-3.66%)
Mar 19, 2019 2.744 2.804 2.620 2.730 27,199 -0.08(-2.85%)
Mar 18, 2019 2.810 2.810 2.810 2.810 315 +0.06(+2.00%)
Mar 15, 2019 2.790 2.990 2.755 2.755 6,000 -0.04(-1.25%)
Mar 14, 2019 2.790 2.790 2.770 2.790 1,955 +0.06(+2.20%)
Mar 13, 2019 2.690 2.757 2.570 2.730 24,717 -0.00(-0.18%)
Mar 12, 2019 2.740 2.782 2.700 2.735 3,858 -0.02(-0.55%)
Mar 11, 2019 2.820 2.820 2.750 2.750 4,458 -0.06(-2.14%)
Mar 08, 2019 2.866 2.866 2.810 2.810 600 +0.02(+0.72%)
Mar 07, 2019 2.810 2.811 2.790 2.790 5,259 -0.01(-0.36%)
Mar 06, 2019 2.810 2.906 2.800 2.800 8,178 -0.01(-0.36%)
Mar 05, 2019 2.820 2.820 2.810 2.810 5,415 +0.00(+0.00%)
Mar 04, 2019 2.940 2.940 2.800 2.810 4,727 -0.01(-0.35%)
Mar 01, 2019 3.050 3.050 2.800 2.820 10,900 -0.13(-4.41%)
Feb 28, 2019 2.860 3.010 2.860 2.950 3,132 +0.04(+1.37%)
Feb 27, 2019 2.990 3.004 2.810 2.910 7,912 -0.04(-1.36%)
Feb 26, 2019 2.910 3.150 2.908 2.950 40,094 +0.07(+2.52%)
Feb 25, 2019 2.610 2.915 2.610 2.877 46,600 +0.30(+11.53%)
Feb 22, 2019 2.580 2.580 2.550 2.580 5,400 +0.03(+1.14%)
Feb 21, 2019 2.550 2.587 2.550 2.551 6,858 -0.01(-0.35%)
Feb 20, 2019 2.620 2.620 2.530 2.560 21,228 +0.01(+0.36%)
Feb 19, 2019 2.530 2.620 2.530 2.551 14,672 -0.01(-0.36%)
Feb 15, 2019 2.520 2.580 2.520 2.560 1,600 +0.03(+1.19%)
Feb 14, 2019 2.550 2.550 2.530 2.530 833 -0.06(-2.32%)
Feb 13, 2019 2.600 2.600 2.531 2.590 531 +0.08(+3.19%)
Feb 12, 2019 2.530 2.530 2.500 2.510 3,723 +0.01(+0.40%)
Feb 11, 2019 2.570 2.570 2.500 2.500 4,822 -0.06(-2.34%)
Feb 08, 2019 2.510 2.560 2.510 2.560 3,200 +0.05(+1.99%)
Feb 07, 2019 2.624 2.627 2.510 2.510 6,859 -0.11(-4.20%)
Feb 06, 2019 2.620 2.620 2.620 2.620 95 +0.00(+0.00%)
Feb 05, 2019 2.565 2.620 2.565 2.620 1,551 +0.09(+3.56%)
Feb 04, 2019 2.530 2.530 2.530 2.530 47 +0.00(+0.00%)
Feb 01, 2019 2.510 2.530 2.500 2.530 2,100 +0.02(+0.80%)
Jan 31, 2019 2.480 2.538 2.480 2.510 10,423 -0.06(-2.33%)
Jan 30, 2019 2.520 2.570 2.510 2.570 2,988 +0.07(+2.75%)
Jan 29, 2019 2.440 2.605 2.420 2.501 3,178 -0.12(-4.53%)
Jan 28, 2019 2.382 2.620 2.382 2.620 4,674 +0.10(+3.97%)
Jan 25, 2019 2.360 2.525 2.360 2.520 7,100 +0.16(+6.78%)
Jan 24, 2019 2.540 2.540 2.360 2.360 6,458 -0.22(-8.53%)
Jan 23, 2019 2.580 2.580 2.580 2.580 17 +0.00(+0.00%)
Jan 22, 2019 2.560 2.648 2.450 2.580 13,483 +0.00(+0.00%)
Jan 18, 2019 2.535 2.580 2.535 2.580 2,500 +0.00(+0.00%)
Jan 17, 2019 2.500 2.600 2.500 2.580 3,419 +0.06(+2.38%)
Jan 16, 2019 2.480 2.530 2.380 2.520 3,437 +0.04(+1.61%)
Jan 15, 2019 2.423 2.480 2.423 2.480 2,520 +0.08(+3.33%)
Jan 14, 2019 2.392 2.400 2.392 2.400 707 +0.02(+0.84%)
Jan 11, 2019 2.360 2.380 2.360 2.380 5,300 +0.02(+0.85%)
Jan 10, 2019 2.350 2.360 2.350 2.360 6,912 -0.03(-1.26%)
Jan 09, 2019 2.380 2.401 2.350 2.390 10,718 -0.01(-0.42%)
Jan 08, 2019 2.360 2.406 2.360 2.400 2,322 +0.04(+1.69%)
Jan 07, 2019 2.360 2.430 2.360 2.360 4,901 +0.03(+1.29%)
Jan 04, 2019 2.420 2.420 2.330 2.330 4,200 -0.09(-3.72%)
Jan 03, 2019 2.360 2.428 2.300 2.420 4,785 -0.03(-1.22%)
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.