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 29, 2019 2.500 2.530 2.437 2.530 4,400 +0.04(+1.61%)
Nov 27, 2019 2.420 2.620 2.340 2.490 10,500 +0.04(+1.63%)
Nov 26, 2019 2.540 2.547 2.450 2.450 46,213 -0.04(-1.59%)
Nov 25, 2019 2.350 2.490 2.350 2.490 3,299 +0.09(+3.73%)
Nov 22, 2019 2.389 2.500 2.389 2.400 1,300 -0.06(-2.44%)
Nov 21, 2019 2.480 2.640 2.375 2.460 9,256 +0.12(+5.13%)
Nov 20, 2019 2.350 2.470 2.340 2.340 3,024 -0.08(-3.13%)
Nov 19, 2019 2.416 2.416 2.416 2.416 96 +0.00(+0.00%)
Nov 18, 2019 2.450 2.490 2.416 2.416 2,694 +0.07(+2.80%)
Nov 15, 2019 2.350 2.360 2.340 2.350 5,400 +0.01(+0.43%)
Nov 14, 2019 2.440 2.481 2.340 2.340 7,952 -0.02(-0.85%)
Nov 13, 2019 2.460 2.528 2.360 2.360 5,419 -0.10(-4.07%)
Nov 12, 2019 2.410 2.460 2.325 2.460 19,916 +0.03(+1.19%)
Nov 11, 2019 2.488 2.488 2.431 2.431 4,491 -0.07(-2.96%)
Nov 08, 2019 2.490 2.505 2.490 2.505 2,500 +0.01(+0.21%)
Nov 07, 2019 3.020 3.110 2.490 2.500 21,906 -0.03(-1.19%)
Nov 06, 2019 2.550 2.595 2.530 2.530 7,796 +0.11(+4.55%)
Nov 05, 2019 2.400 2.422 2.400 2.420 8,290 +0.03(+1.26%)
Nov 04, 2019 2.390 2.390 2.390 2.390 1,681 +0.00(+0.00%)
Nov 01, 2019 2.380 2.450 2.380 2.390 5,600 +0.01(+0.42%)
Oct 31, 2019 2.360 2.480 2.340 2.380 2,749 -0.02(-0.83%)
Oct 30, 2019 2.340 2.410 2.340 2.400 2,394 -0.01(-0.41%)
Oct 29, 2019 2.370 2.410 2.340 2.410 1,688 +0.02(+0.84%)
Oct 28, 2019 2.340 2.485 2.340 2.390 6,661 -0.03(-1.30%)
Oct 25, 2019 2.320 2.421 2.320 2.421 3,000 +0.00(+0.06%)
Oct 24, 2019 2.400 2.420 2.340 2.420 8,419 -0.03(-1.22%)
Oct 23, 2019 2.450 2.450 2.340 2.450 11,632 +0.00(+0.00%)
Oct 22, 2019 2.500 2.500 2.380 2.450 8,097 +0.00(+0.00%)
Oct 21, 2019 2.370 2.450 2.370 2.450 1,011 +0.06(+2.43%)
Oct 18, 2019 2.436 2.436 2.392 2.392 2,700 -0.05(-1.97%)
Oct 17, 2019 2.440 2.440 2.440 2.440 252 +0.03(+1.22%)
Oct 16, 2019 2.410 2.410 2.410 2.410 429 -0.02(-0.80%)
Oct 15, 2019 2.370 2.455 2.360 2.430 8,855 +0.07(+2.96%)
Oct 14, 2019 2.370 2.370 2.360 2.360 3,232 -0.07(-2.82%)
Oct 11, 2019 2.429 2.429 2.429 2.429 100 +0.00(+0.00%)
Oct 10, 2019 2.429 2.429 169 +0.00(+0.00%)
Oct 09, 2019 2.429 2.429 2.429 2.429 95 +0.00(+0.00%)
Oct 08, 2019 2.370 2.429 2.370 2.429 1,477 -0.04(-1.68%)
Oct 07, 2019 2.470 2.480 2.470 2.470 1,608 +0.00(+0.00%)
Oct 04, 2019 2.483 2.486 2.470 2.470 1,400 -0.03(-1.01%)
Oct 03, 2019 2.470 2.495 2.450 2.495 912 +0.02(+0.61%)
Oct 02, 2019 2.598 2.598 2.480 2.480 2,218 -0.03(-1.19%)
Oct 01, 2019 2.510 2.510 2.510 2.510 63 +0.00(+0.00%)
Sep 30, 2019 2.451 2.510 2.450 2.510 5,067 +0.05(+2.03%)
Sep 27, 2019 2.460 2.460 2.460 2.460 100 -0.00(-0.14%)
Sep 26, 2019 2.463 2.463 2.463 2.463 360 -0.07(-2.63%)
Sep 25, 2019 2.600 2.600 2.390 2.530 4,905 +0.03(+1.20%)
Sep 24, 2019 2.500 2.610 2.360 2.500 45,918 +0.00(+0.00%)
Sep 23, 2019 2.630 2.630 2.460 2.500 2,285 -0.13(-4.94%)
Sep 20, 2019 2.450 2.630 2.450 2.630 1,300 +0.19(+7.79%)
Sep 19, 2019 2.440 2.440 2.440 2.440 668 -0.15(-5.79%)
Sep 18, 2019 2.560 2.590 2.500 2.590 696 +0.08(+3.19%)
Sep 17, 2019 2.500 2.577 2.500 2.510 3,567 -0.01(-0.40%)
Sep 16, 2019 2.600 2.630 2.520 2.520 2,700 -0.03(-1.18%)
Sep 13, 2019 2.410 2.613 2.410 2.550 9,500 -0.01(-0.39%)
Sep 12, 2019 2.580 2.620 2.420 2.560 15,736 -0.02(-0.68%)
Sep 11, 2019 2.515 2.578 2.420 2.578 6,818 +0.08(+3.10%)
Sep 10, 2019 2.482 2.500 2.482 2.500 1,286 -0.00(-0.20%)
Sep 09, 2019 2.510 2.650 2.500 2.505 4,532 -0.04(-1.57%)
Sep 06, 2019 2.520 2.545 2.510 2.545 4,700 +0.02(+0.59%)
Sep 05, 2019 2.540 2.580 2.530 2.530 3,610 -0.04(-1.56%)
Sep 04, 2019 2.580 2.580 2.540 2.570 11,108 -0.03(-1.12%)
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.