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

American Shared Hospital Services (NY: AMS )

3.170 +0.050 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 31, 2006 6.800 6.800 6.650 6.750 8,900 +0.00(+0.00%)
Mar 30, 2006 6.800 6.800 6.660 6.750 13,500 -0.03(-0.44%)
Mar 29, 2006 6.790 6.840 6.720 6.780 6,300 +0.04(+0.59%)
Mar 28, 2006 6.780 6.810 6.735 6.740 7,500 -0.04(-0.59%)
Mar 27, 2006 6.780 6.790 6.710 6.780 3,900 +0.03(+0.44%)
Mar 24, 2006 6.800 6.800 6.690 6.750 3,700 -0.05(-0.74%)
Mar 23, 2006 6.600 6.800 6.600 6.800 15,000 +0.10(+1.49%)
Mar 22, 2006 6.800 6.820 6.700 6.700 9,000 -0.08(-1.18%)
Mar 21, 2006 6.720 6.796 6.700 6.780 12,300 -0.02(-0.29%)
Mar 20, 2006 6.800 6.800 6.700 6.800 10,000 +0.00(+0.00%)
Mar 17, 2006 6.790 6.800 6.760 6.800 6,700 +0.02(+0.29%)
Mar 16, 2006 6.720 6.800 6.650 6.780 14,600 +0.08(+1.19%)
Mar 15, 2006 6.780 6.800 6.610 6.700 19,900 -0.10(-1.47%)
Mar 14, 2006 6.740 6.850 6.720 6.800 44,300 +0.15(+2.26%)
Mar 13, 2006 6.650 6.650 6.600 6.650 3,200 +0.01(+0.15%)
Mar 10, 2006 6.660 6.660 6.600 6.640 3,300 -0.03(-0.45%)
Mar 09, 2006 6.700 6.700 6.670 6.670 1,300 -0.05(-0.74%)
Mar 08, 2006 6.620 6.740 6.580 6.720 3,000 +0.07(+1.05%)
Mar 07, 2006 6.560 6.650 6.560 6.650 2,800 +0.10(+1.53%)
Mar 06, 2006 6.620 6.631 6.550 6.550 4,200 -0.15(-2.24%)
Mar 03, 2006 6.650 6.750 6.600 6.700 8,500 -0.09(-1.33%)
Mar 02, 2006 6.700 6.790 6.650 6.790 6,600 +0.14(+2.11%)
Mar 01, 2006 6.750 6.770 6.650 6.650 2,000 -0.05(-0.75%)
Feb 28, 2006 6.690 6.750 6.510 6.700 13,100 +0.01(+0.15%)
Feb 27, 2006 6.790 6.790 6.651 6.690 3,000 -0.02(-0.30%)
Feb 24, 2006 6.800 6.800 6.650 6.710 3,900 -0.08(-1.18%)
Feb 23, 2006 6.610 6.790 6.605 6.790 15,000 +0.06(+0.89%)
Feb 22, 2006 6.690 6.740 6.650 6.730 77,500 -0.06(-0.88%)
Feb 21, 2006 6.690 6.790 6.690 6.790 3,000 +0.13(+1.95%)
Feb 17, 2006 6.600 6.660 6.600 6.660 3,900 +0.01(+0.15%)
Feb 16, 2006 6.600 6.670 6.600 6.650 3,000 -0.02(-0.30%)
Feb 15, 2006 6.600 6.690 6.550 6.670 5,000 +0.06(+0.91%)
Feb 14, 2006 6.750 6.750 6.600 6.610 3,300 -0.04(-0.60%)
Feb 13, 2006 6.600 6.710 6.600 6.650 1,900 +0.05(+0.76%)
Feb 10, 2006 6.790 6.790 6.600 6.600 10,100 -0.13(-1.93%)
Feb 09, 2006 6.790 6.790 6.700 6.730 6,700 +0.03(+0.45%)
Feb 08, 2006 6.800 6.800 6.610 6.700 23,800 -0.10(-1.47%)
Feb 07, 2006 6.650 6.800 6.600 6.800 12,700 +0.10(+1.49%)
Feb 06, 2006 6.800 6.850 6.600 6.700 16,800 -0.09(-1.33%)
Feb 03, 2006 6.990 7.000 6.790 6.790 22,100 -0.11(-1.59%)
Feb 02, 2006 7.100 7.110 6.780 6.900 14,600 -0.05(-0.72%)
Feb 01, 2006 7.080 7.110 6.900 6.950 31,100 +0.00(+0.00%)
Jan 31, 2006 6.990 7.360 6.780 6.950 227,100 +0.68(+10.85%)
Jan 30, 2006 6.250 6.270 6.150 6.270 5,100 +0.08(+1.29%)
Jan 27, 2006 6.040 6.190 5.960 6.190 11,000 +0.15(+2.48%)
Jan 26, 2006 5.990 6.050 5.960 6.040 17,200 +0.02(+0.33%)
Jan 25, 2006 6.100 6.100 6.020 6.020 10,100 +0.00(+0.00%)
Jan 24, 2006 6.050 6.050 5.950 6.020 2,700 +0.01(+0.17%)
Jan 23, 2006 6.030 6.030 5.950 6.010 9,000 -0.04(-0.66%)
Jan 20, 2006 6.060 6.150 6.030 6.050 16,700 -0.09(-1.47%)
Jan 19, 2006 6.250 6.250 6.050 6.140 8,800 -0.01(-0.16%)
Jan 18, 2006 6.100 6.200 6.050 6.150 3,700 +0.10(+1.65%)
Jan 17, 2006 6.150 6.150 5.960 6.050 7,100 -0.05(-0.82%)
Jan 13, 2006 6.150 6.200 6.050 6.100 7,200 +0.00(+0.00%)
Jan 12, 2006 6.000 6.100 6.000 6.100 17,400 +0.07(+1.16%)
Jan 11, 2006 6.000 6.100 6.000 6.030 8,000 +0.08(+1.34%)
Jan 10, 2006 6.080 6.200 5.950 5.950 7,100 -0.06(-1.00%)
Jan 09, 2006 5.940 6.030 5.940 6.010 9,300 +0.07(+1.18%)
Jan 06, 2006 5.840 5.950 5.830 5.940 18,100 +0.04(+0.68%)
Jan 05, 2006 6.000 6.030 5.900 5.900 16,400 -0.10(-1.67%)
Jan 04, 2006 6.100 6.150 6.000 6.000 3,300 -0.02(-0.33%)
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.