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

American Shared Hospital Services (NY: AMS )

3.120 +0.100 (+3.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2003 6.390 6.390 6.360 6.360 139,000 -0.02(-0.31%)
Oct 30, 2003 6.380 6.380 6.380 6.380 4,000 -0.02(-0.31%)
Oct 29, 2003 6.350 6.410 6.300 6.400 16,200 +0.03(+0.47%)
Oct 28, 2003 6.400 6.440 6.360 6.370 13,700 +0.02(+0.31%)
Oct 27, 2003 6.450 6.450 6.300 6.350 13,800 -0.10(-1.55%)
Oct 24, 2003 6.700 6.700 6.370 6.450 14,600 -0.16(-2.42%)
Oct 23, 2003 6.450 6.690 6.450 6.610 24,000 -0.04(-0.60%)
Oct 22, 2003 6.890 6.900 6.350 6.650 43,300 -0.14(-2.06%)
Oct 21, 2003 6.850 6.850 6.700 6.790 66,200 -0.04(-0.59%)
Oct 20, 2003 6.950 6.960 6.800 6.830 149,800 +0.73(+11.97%)
Oct 17, 2003 6.200 6.210 6.100 6.100 5,100 -0.15(-2.40%)
Oct 16, 2003 6.260 6.260 6.250 6.250 4,300 -0.05(-0.79%)
Oct 15, 2003 6.300 6.300 6.300 6.300 1,500 +0.02(+0.32%)
Oct 14, 2003 6.300 6.310 6.200 6.280 22,800 -0.03(-0.48%)
Oct 13, 2003 6.400 6.400 6.310 6.310 9,600 -0.14(-2.17%)
Oct 10, 2003 6.010 6.500 6.010 6.450 124,300 +0.42(+6.97%)
Oct 09, 2003 5.990 6.000 5.990 6.030 19,400 +0.12(+2.03%)
Oct 08, 2003 5.980 5.990 5.970 5.910 8,900 +0.06(+1.03%)
Oct 07, 2003 5.600 6.050 5.600 5.850 33,200 +0.10(+1.74%)
Oct 06, 2003 5.650 5.750 5.650 5.750 39,000 +0.40(+7.48%)
Oct 03, 2003 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Oct 02, 2003 5.350 5.350 5.350 5.350 400 +0.10(+1.90%)
Oct 01, 2003 5.250 5.250 5.250 5.250 1,700 +0.09(+1.74%)
Sep 30, 2003 5.180 5.180 5.160 5.160 1,200 +0.01(+0.19%)
Sep 29, 2003 5.100 5.150 5.100 5.150 1,800 +0.00(+0.00%)
Sep 26, 2003 5.150 5.150 5.150 5.150 400 -0.01(-0.19%)
Sep 25, 2003 5.160 5.160 5.160 5.160 1,700 -0.09(-1.71%)
Sep 24, 2003 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 23, 2003 5.040 5.270 5.040 5.250 18,100 +0.20(+3.96%)
Sep 22, 2003 5.050 5.050 5.010 5.050 11,700 -0.07(-1.37%)
Sep 19, 2003 5.200 5.200 5.120 5.120 6,900 -0.13(-2.48%)
Sep 18, 2003 5.260 5.260 5.250 5.250 4,600 -0.04(-0.76%)
Sep 17, 2003 5.250 5.290 5.150 5.290 18,200 -0.11(-2.04%)
Sep 16, 2003 5.460 5.460 5.350 5.400 17,000 -0.06(-1.10%)
Sep 15, 2003 5.490 5.550 5.460 5.460 5,600 -0.01(-0.18%)
Sep 12, 2003 5.460 5.480 5.460 5.470 1,400 +0.00(+0.00%)
Sep 11, 2003 5.470 5.470 5.470 5.470 500 +0.01(+0.18%)
Sep 10, 2003 5.500 5.580 5.460 5.460 4,200 -0.04(-0.73%)
Sep 09, 2003 5.570 5.580 5.500 5.500 3,700 -0.08(-1.43%)
Sep 08, 2003 5.600 5.600 5.580 5.580 1,500 -0.02(-0.36%)
Sep 05, 2003 5.600 5.600 5.550 5.600 1,600 -0.05(-0.88%)
Sep 04, 2003 5.700 5.700 5.650 5.650 1,100 -0.10(-1.74%)
Sep 03, 2003 5.590 5.850 5.500 5.750 14,400 +0.18(+3.23%)
Sep 02, 2003 5.750 5.750 5.500 5.570 10,000 -0.18(-3.13%)
Aug 29, 2003 5.680 5.780 5.660 5.750 5,600 +0.06(+1.05%)
Aug 28, 2003 5.670 5.690 5.620 5.690 1,000 -0.04(-0.70%)
Aug 27, 2003 5.810 5.810 5.660 5.730 3,500 -0.12(-2.05%)
Aug 26, 2003 5.950 5.950 5.850 5.850 3,200 -0.11(-1.85%)
Aug 25, 2003 5.840 5.990 5.840 5.960 9,500 +0.07(+1.19%)
Aug 22, 2003 5.900 5.900 5.890 5.890 5,700 -0.06(-1.01%)
Aug 21, 2003 5.870 5.950 5.870 5.950 5,500 +0.09(+1.54%)
Aug 20, 2003 6.000 6.000 5.810 5.860 5,200 -0.14(-2.33%)
Aug 19, 2003 5.970 6.050 5.950 6.000 42,700 +0.05(+0.84%)
Aug 18, 2003 5.720 5.990 5.720 5.950 64,500 +0.24(+4.20%)
Aug 15, 2003 5.710 5.710 5.710 5.710 5,000 +0.00(+0.00%)
Aug 14, 2003 5.650 5.710 5.580 5.710 7,600 +0.01(+0.18%)
Aug 13, 2003 5.600 5.700 5.600 5.700 3,900 +0.04(+0.71%)
Aug 12, 2003 5.700 5.750 5.660 5.660 6,300 +0.06(+1.07%)
Aug 11, 2003 5.610 5.640 5.600 5.600 2,500 -0.09(-1.58%)
Aug 08, 2003 5.610 5.690 5.600 5.690 3,200 +0.00(+0.00%)
Aug 07, 2003 5.620 5.690 5.620 5.690 1,000 +0.08(+1.43%)
Aug 06, 2003 5.700 5.700 5.600 5.610 4,000 -0.07(-1.23%)
Aug 05, 2003 5.630 5.700 5.610 5.680 8,700 -0.01(-0.18%)
Aug 04, 2003 5.630 5.690 5.630 5.690 6,100 +0.06(+1.07%)
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.