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

American Shared Hospital Services (NY: AMS )

2.910 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2018 2.490 2.490 2.190 2.380 18,000 +0.05(+2.15%)
Dec 28, 2018 2.400 2.410 2.330 2.330 4,800 -0.01(-0.43%)
Dec 27, 2018 2.440 2.530 2.340 2.340 3,309 -0.01(-0.43%)
Dec 26, 2018 2.470 2.470 2.280 2.350 4,762 -0.04(-1.67%)
Dec 24, 2018 2.390 2.390 2.390 2.390 9,000 +0.00(+0.00%)
Dec 21, 2018 2.400 2.420 2.390 2.390 16,600 +0.00(+0.00%)
Dec 20, 2018 2.510 2.510 2.330 2.390 11,022 -0.12(-4.78%)
Dec 19, 2018 2.587 2.587 2.510 2.510 2,569 -0.06(-2.33%)
Dec 18, 2018 2.400 2.577 2.300 2.570 14,118 +0.06(+2.52%)
Dec 17, 2018 2.500 2.507 2.297 2.507 42,703 +0.01(+0.27%)
Dec 14, 2018 2.440 2.550 2.440 2.500 17,800 +0.04(+1.63%)
Dec 13, 2018 2.560 2.560 2.460 2.460 13,794 -0.02(-0.81%)
Dec 12, 2018 2.504 2.504 2.480 2.480 3,770 -0.05(-1.97%)
Dec 11, 2018 2.530 2.530 2.530 2.530 672 +0.09(+3.69%)
Dec 10, 2018 2.530 2.530 2.385 2.440 19,225 +0.02(+0.83%)
Dec 07, 2018 2.380 2.430 2.370 2.420 5,300 +0.05(+2.11%)
Dec 06, 2018 2.350 2.510 2.350 2.370 5,919 +0.01(+0.42%)
Dec 04, 2018 2.510 2.510 2.350 2.360 14,300 -0.14(-5.60%)
Dec 03, 2018 2.590 2.590 2.500 2.500 10,737 +0.00(+0.00%)
Nov 30, 2018 2.690 2.690 2.500 2.500 16,900 -0.01(-0.51%)
Nov 29, 2018 2.570 2.640 2.500 2.513 8,761 -0.02(-0.68%)
Nov 28, 2018 2.450 2.568 2.450 2.530 6,719 +0.07(+2.85%)
Nov 27, 2018 2.530 2.530 2.450 2.460 6,497 -0.06(-2.34%)
Nov 26, 2018 2.510 2.531 2.500 2.519 4,009 +0.02(+0.76%)
Nov 23, 2018 2.500 2.500 2.500 2.500 2,200 -0.04(-1.57%)
Nov 21, 2018 2.540 2.540 2.540 0 +0.04(+1.60%)
Nov 20, 2018 2.540 2.540 2.500 2.500 9,625 -0.07(-2.72%)
Nov 19, 2018 2.600 2.600 2.550 2.570 3,766 -0.04(-1.53%)
Nov 16, 2018 2.780 2.780 2.530 2.610 8,200 -0.04(-1.51%)
Nov 15, 2018 2.719 2.719 2.650 2.650 6,726 -0.03(-1.12%)
Nov 14, 2018 2.670 2.730 2.670 2.680 6,091 -0.01(-0.37%)
Nov 13, 2018 2.880 2.880 2.690 2.690 3,160 -0.23(-7.88%)
Nov 12, 2018 2.790 2.920 2.650 2.920 8,221 +0.21(+7.75%)
Nov 09, 2018 2.720 2.850 2.710 2.710 22,000 -0.15(-5.09%)
Nov 08, 2018 3.100 3.100 2.770 2.855 39,274 -0.37(-11.60%)
Nov 07, 2018 3.420 3.460 3.230 3.230 5,698 -0.12(-3.58%)
Nov 06, 2018 3.280 3.417 3.223 3.350 12,504 +0.11(+3.40%)
Nov 05, 2018 3.210 3.280 3.210 3.240 8,421 +0.06(+1.89%)
Nov 02, 2018 3.170 3.230 3.150 3.180 6,300 +0.01(+0.45%)
Nov 01, 2018 3.146 3.166 3.130 3.166 2,084 +0.02(+0.50%)
Oct 31, 2018 3.140 3.199 3.100 3.150 7,234 -0.02(-0.63%)
Oct 30, 2018 3.127 3.180 3.127 3.170 2,473 +0.02(+0.63%)
Oct 29, 2018 2.945 3.292 2.945 3.150 16,212 +0.07(+2.27%)
Oct 26, 2018 3.080 3.140 3.050 3.080 11,900 -0.06(-1.91%)
Oct 25, 2018 3.170 3.230 3.071 3.140 11,736 +0.02(+0.80%)
Oct 24, 2018 3.095 3.320 3.050 3.115 11,880 -0.06(-1.83%)
Oct 23, 2018 3.350 3.350 3.050 3.173 14,839 -0.21(-6.12%)
Oct 22, 2018 3.310 3.380 3.280 3.380 6,051 +0.10(+3.05%)
Oct 19, 2018 3.360 3.360 3.250 3.280 13,000 -0.08(-2.38%)
Oct 18, 2018 3.550 3.550 3.270 3.360 23,080 -0.22(-6.15%)
Oct 17, 2018 3.430 3.705 3.430 3.580 30,083 +0.18(+5.30%)
Oct 16, 2018 3.330 3.440 3.230 3.400 22,612 +0.05(+1.49%)
Oct 15, 2018 3.320 3.464 3.110 3.350 14,124 -0.02(-0.59%)
Oct 12, 2018 3.550 3.550 3.340 3.370 7,300 -0.04(-1.17%)
Oct 11, 2018 3.530 3.640 3.250 3.410 12,199 -0.17(-4.75%)
Oct 10, 2018 3.880 3.880 3.550 3.580 27,799 -0.27(-7.01%)
Oct 09, 2018 3.860 3.890 3.710 3.850 9,697 +0.06(+1.58%)
Oct 08, 2018 3.930 3.949 3.630 3.790 29,694 -0.10(-2.57%)
Oct 05, 2018 3.580 3.890 3.500 3.890 36,700 +0.39(+11.14%)
Oct 04, 2018 3.900 3.950 3.440 3.500 45,053 -0.39(-10.03%)
Oct 03, 2018 3.780 3.900 3.730 3.890 39,415 +0.11(+2.91%)
Oct 02, 2018 3.750 3.798 3.598 3.780 47,747 +0.04(+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.