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, 2017 2.550 2.600 2.500 2.550 29,110 +0.01(+0.24%)
Nov 29, 2017 2.588 2.600 2.500 2.544 19,066 +0.01(+0.41%)
Nov 28, 2017 2.600 2.600 2.500 2.534 41,396 -0.07(-2.55%)
Nov 27, 2017 2.600 2.600 2.600 2.600 568 -0.10(-3.70%)
Nov 24, 2017 2.700 2.700 2.600 2.700 1,460 +0.05(+1.89%)
Nov 22, 2017 2.659 2.700 2.650 2.650 1,866 +0.05(+1.92%)
Nov 21, 2017 2.601 2.650 2.600 2.600 6,935 +0.00(+0.00%)
Nov 20, 2017 2.700 2.700 2.550 2.600 68,244 -0.10(-3.70%)
Nov 17, 2017 2.750 2.750 2.700 2.700 5,569 -0.05(-1.82%)
Nov 16, 2017 2.800 2.800 2.750 2.750 469 -0.05(-1.78%)
Nov 15, 2017 2.750 2.800 2.750 2.800 7,910 +0.05(+1.81%)
Nov 14, 2017 2.750 2.787 2.750 2.750 2,320 -0.05(-1.79%)
Nov 13, 2017 2.650 2.800 2.650 2.800 55,657 -0.20(-6.67%)
Nov 10, 2017 3.050 3.100 3.000 3.000 15,187 -0.05(-1.64%)
Nov 09, 2017 3.066 3.066 3.000 3.050 16,285 +0.05(+1.67%)
Nov 08, 2017 3.100 3.100 3.000 3.000 4,336 -0.05(-1.64%)
Nov 07, 2017 3.072 3.078 3.000 3.050 15,794 -0.00(-0.00%)
Nov 06, 2017 3.100 3.100 3.050 3.050 15,231 -0.02(-0.67%)
Nov 03, 2017 3.050 3.071 3.050 3.071 398 +0.02(+0.68%)
Nov 02, 2017 3.050 3.100 3.050 3.050 9,820 +0.00(+0.00%)
Nov 01, 2017 3.000 3.050 3.000 3.050 6,178 -0.05(-1.61%)
Oct 31, 2017 3.030 3.100 3.000 3.100 2,957 +0.00(+0.00%)
Oct 30, 2017 3.000 3.150 3.000 3.100 13,916 +0.10(+3.33%)
Oct 27, 2017 3.000 3.050 3.000 3.000 9,622 -0.10(-3.23%)
Oct 26, 2017 3.150 3.150 3.100 3.100 7,289 +0.00(+0.00%)
Oct 25, 2017 3.100 3.125 3.052 3.100 6,701 -0.00(-0.00%)
Oct 24, 2017 3.150 3.150 3.000 3.100 40,036 -0.05(-1.58%)
Oct 23, 2017 3.100 3.200 3.100 3.150 16,067 +0.05(+1.62%)
Oct 20, 2017 3.050 3.103 3.050 3.100 8,982 +0.10(+3.33%)
Oct 19, 2017 3.100 3.191 3.000 3.000 49,526 -0.06(-1.86%)
Oct 18, 2017 3.100 3.100 3.050 3.057 5,238 +0.01(+0.23%)
Oct 17, 2017 2.993 3.050 2.993 3.050 9,041 +0.04(+1.25%)
Oct 16, 2017 2.967 3.012 2.967 3.012 15,959 +0.06(+2.08%)
Oct 13, 2017 3.050 3.050 2.950 2.951 18,861 -0.05(-1.63%)
Oct 12, 2017 2.950 3.050 2.950 3.000 18,588 +0.10(+3.45%)
Oct 11, 2017 2.950 2.900 2.900 9,377 -0.05(-1.69%)
Oct 10, 2017 2.950 2.950 2.900 2.950 6,496 +0.01(+0.23%)
Oct 09, 2017 2.925 2.956 2.925 2.943 12,404 -0.01(-0.23%)
Oct 06, 2017 2.950 2.968 2.900 2.950 28,059 +0.00(+0.00%)
Oct 05, 2017 3.032 3.032 2.950 2.950 14,396 -0.07(-2.48%)
Oct 04, 2017 3.000 3.050 3.000 3.025 21,890 +0.02(+0.83%)
Oct 03, 2017 2.992 3.050 2.900 3.000 50,898 +0.00(+0.12%)
Oct 02, 2017 2.900 3.000 2.900 2.996 53,376 +0.15(+5.13%)
Sep 29, 2017 2.900 2.950 2.850 2.850 7,839 -0.08(-2.75%)
Sep 28, 2017 2.900 2.950 2.900 2.930 1,899 -0.02(-0.66%)
Sep 27, 2017 2.957 2.957 2.950 2.950 1,219 +0.02(+0.77%)
Sep 26, 2017 2.950 2.950 2.900 2.927 2,275 -0.02(-0.77%)
Sep 25, 2017 2.950 3.000 2.950 2.950 8,614 -0.05(-1.67%)
Sep 22, 2017 3.050 3.050 2.950 3.000 8,286 -0.00(-0.01%)
Sep 21, 2017 3.000 3.050 2.950 3.000 21,527 +0.00(+0.01%)
Sep 20, 2017 3.050 3.050 3.000 3.000 602 -0.05(-1.64%)
Sep 19, 2017 3.000 3.100 3.000 3.050 28,850 +0.05(+1.67%)
Sep 18, 2017 3.050 3.050 2.951 3.000 11,125 +0.00(+0.00%)
Sep 15, 2017 3.000 3.000 2.968 3.000 8,533 -0.05(-1.64%)
Sep 14, 2017 3.050 3.050 2.950 3.050 34,175 +0.04(+1.50%)
Sep 13, 2017 2.950 3.050 2.950 3.005 31,432 +0.00(+0.17%)
Sep 12, 2017 2.835 3.000 2.800 3.000 8,832 +0.15(+5.26%)
Sep 11, 2017 2.850 2.900 2.800 2.850 6,749 -0.05(-1.72%)
Sep 08, 2017 2.850 2.950 2.850 2.900 11,381 +0.05(+1.75%)
Sep 07, 2017 3.050 3.050 2.850 2.850 34,748 -0.15(-5.00%)
Sep 06, 2017 2.950 3.050 2.950 3.000 11,432 +0.10(+3.45%)
Sep 05, 2017 2.900 3.000 2.900 2.900 16,389 +0.00(+0.01%)
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.