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 (%)
Nov 30, 2015 1.880 1.940 1.860 1.860 3,085 -0.14(-7.00%)
Nov 27, 2015 2.046 2.046 2.000 2.000 872 -0.05(-2.44%)
Nov 25, 2015 2.050 2.050 2.050 2.050 200 +0.10(+5.07%)
Nov 24, 2015 1.951 1.951 1.951 1.951 3,503 +0.00(+0.05%)
Nov 20, 2015 1.952 1.958 1.950 1.950 4,732 +0.02(+0.97%)
Nov 18, 2015 1.850 1.931 1.931 1.931 900 +0.03(+1.70%)
Nov 17, 2015 1.899 1.899 1.899 1.899 456 +0.06(+3.49%)
Nov 16, 2015 1.790 1.850 1.790 1.835 1,700 -0.12(-6.38%)
Nov 13, 2015 1.960 1.960 1.960 1.960 300 +0.07(+3.70%)
Nov 12, 2015 1.890 1.921 1.890 1.890 2,416 -0.05(-2.33%)
Nov 11, 2015 1.950 1.950 1.935 1.935 600 +0.01(+0.78%)
Nov 10, 2015 1.950 1.950 1.920 1.920 2,921 -0.03(-1.53%)
Nov 09, 2015 1.880 1.950 1.865 1.950 13,587 +0.14(+7.96%)
Nov 05, 2015 1.760 1.810 1.760 1.806 43 +0.07(+3.81%)
Nov 03, 2015 1.840 1.890 1.740 1.740 55 -0.06(-3.33%)
Nov 02, 2015 1.625 1.800 1.625 1.800 6,295 +0.13(+7.68%)
Oct 30, 2015 1.672 1.672 1.672 1.672 159 +0.02(+1.30%)
Oct 29, 2015 1.650 1.650 1.650 1.650 200 -0.03(-2.05%)
Oct 28, 2015 1.708 1.708 1.600 1.685 2,216 +0.05(+2.97%)
Oct 27, 2015 1.586 1.660 1.586 1.636 9,286 +0.07(+4.20%)
Oct 26, 2015 1.580 1.640 1.570 1.570 7,569 -0.14(-8.19%)
Oct 23, 2015 1.720 1.757 1.710 1.710 6,114 -0.03(-1.72%)
Oct 20, 2015 1.730 1.740 1.740 1.740 6,700 +0.00(+0.00%)
Oct 19, 2015 1.751 1.751 1.740 1.740 4,194 -0.11(-5.95%)
Oct 16, 2015 1.850 1.850 1.850 1.850 161 +0.02(+1.09%)
Oct 15, 2015 1.816 1.830 1.816 1.830 1,200 +0.07(+3.98%)
Oct 14, 2015 1.760 1.760 1.758 1.760 2,028 -0.00(-0.01%)
Oct 13, 2015 1.750 1.810 1.750 1.760 3,073 -0.10(-5.38%)
Oct 12, 2015 1.905 1.909 1.770 1.860 16,350 -0.07(-3.63%)
Oct 09, 2015 1.930 1.930 1.930 1.930 200 +0.03(+1.58%)
Oct 07, 2015 1.940 1.900 1.900 1.900 10,700 -0.08(-4.04%)
Oct 06, 2015 1.910 1.980 1.910 1.980 943 -0.01(-0.50%)
Oct 05, 2015 1.990 1.990 1.990 1.990 233 +0.04(+2.26%)
Oct 02, 2015 1.930 1.946 1.930 1.946 741 +0.02(+1.17%)
Sep 29, 2015 1.920 1.923 1.923 1.923 1,000 +0.00(+0.00%)
Sep 28, 2015 1.921 1.923 1.921 1.923 544 -0.07(-3.34%)
Sep 25, 2015 1.920 1.990 1.920 1.990 4,545 +0.12(+6.42%)
Sep 23, 2015 1.880 1.960 1.870 1.870 6 +0.01(+0.54%)
Sep 22, 2015 2.050 2.050 1.813 1.860 15,928 -0.24(-11.43%)
Sep 21, 2015 2.150 2.150 2.090 2.100 1,823 -0.10(-4.55%)
Sep 18, 2015 2.200 2.200 2.200 2.200 1,154 +0.16(+7.81%)
Sep 17, 2015 2.041 2.041 2.041 2.041 676 +0.00(+0.03%)
Sep 16, 2015 2.059 2.060 2.040 2.040 3,639 +0.00(+0.00%)
Sep 15, 2015 2.150 2.150 2.040 2.040 5,937 -0.09(-4.23%)
Sep 14, 2015 2.130 2.130 2.130 2.130 133 +0.01(+0.27%)
Sep 11, 2015 2.040 2.190 2.040 2.124 2,889 +0.00(+0.20%)
Sep 10, 2015 2.050 2.120 2.040 2.120 6,674 +0.06(+2.91%)
Sep 09, 2015 2.060 2.060 2.060 2.060 263 -0.03(-1.34%)
Sep 08, 2015 2.130 2.130 2.040 2.088 4,652 -0.09(-4.22%)
Sep 04, 2015 2.200 2.180 2.180 2.180 5,000 +0.13(+6.16%)
Sep 03, 2015 2.054 2.054 2.054 2.054 408 -0.01(-0.32%)
Sep 02, 2015 2.120 2.210 2.060 2.060 1,685 +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.