Skip to main content

American Shared Hospital Services (NY: AMS )

2.950 +0.260 (+9.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 6.360 6.450 6.200 6.280 13,900 -0.22(-3.38%)
Dec 29, 2005 6.550 6.650 6.450 6.500 6,800 -0.09(-1.37%)
Dec 28, 2005 6.740 6.750 6.570 6.590 9,200 -0.16(-2.37%)
Dec 27, 2005 6.720 6.750 6.720 6.750 1,500 +0.08(+1.20%)
Dec 23, 2005 6.800 6.800 6.620 6.670 7,200 -0.13(-1.91%)
Dec 22, 2005 6.800 6.899 6.760 6.800 5,900 +0.04(+0.59%)
Dec 21, 2005 6.760 6.770 6.760 6.760 800 -0.09(-1.31%)
Dec 20, 2005 7.300 7.320 6.800 6.850 13,900 -0.50(-6.80%)
Dec 19, 2005 7.050 7.750 7.000 7.350 120,800 +0.15(+2.08%)
Dec 16, 2005 7.120 7.200 7.000 7.200 34,100 +0.05(+0.70%)
Dec 15, 2005 6.850 7.150 6.850 7.150 29,600 +0.25(+3.62%)
Dec 14, 2005 6.700 7.000 6.700 6.900 25,400 +0.20(+2.99%)
Dec 13, 2005 6.990 6.990 6.650 6.700 15,900 -0.28(-4.01%)
Dec 12, 2005 6.930 6.990 6.800 6.980 17,900 +0.00(+0.00%)
Dec 09, 2005 6.650 7.000 6.650 6.980 24,800 +0.38(+5.76%)
Dec 08, 2005 6.420 6.600 6.420 6.600 17,100 +0.11(+1.69%)
Dec 07, 2005 6.400 6.490 6.400 6.490 6,700 +0.09(+1.41%)
Dec 06, 2005 6.400 6.450 6.360 6.400 16,700 -0.05(-0.78%)
Dec 05, 2005 6.450 6.450 6.400 6.450 13,300 +0.01(+0.16%)
Dec 02, 2005 6.520 6.520 6.440 6.440 15,600 -0.01(-0.16%)
Dec 01, 2005 6.500 6.520 6.450 6.450 55,900 -0.05(-0.77%)
Nov 30, 2005 6.510 6.550 6.480 6.500 49,800 -0.03(-0.46%)
Nov 29, 2005 6.500 6.550 6.470 6.530 29,100 +0.02(+0.31%)
Nov 28, 2005 6.490 6.530 6.350 6.510 37,300 +0.06(+0.93%)
Nov 25, 2005 6.450 6.500 6.400 6.450 12,000 -0.05(-0.77%)
Nov 23, 2005 6.480 6.500 6.350 6.500 25,200 +0.05(+0.78%)
Nov 22, 2005 6.380 6.490 6.320 6.450 47,400 +0.06(+0.94%)
Nov 21, 2005 6.150 6.390 6.150 6.390 63,500 +0.28(+4.58%)
Nov 18, 2005 5.900 6.110 5.900 6.110 38,100 +0.23(+3.91%)
Nov 17, 2005 5.850 5.880 5.850 5.880 500 +0.00(+0.00%)
Nov 16, 2005 5.790 5.890 5.760 5.880 5,000 +0.07(+1.20%)
Nov 15, 2005 5.900 5.900 5.800 5.810 2,500 -0.09(-1.53%)
Nov 14, 2005 5.780 5.900 5.760 5.900 14,200 +0.10(+1.72%)
Nov 11, 2005 5.890 5.890 5.780 5.800 1,900 -0.05(-0.85%)
Nov 10, 2005 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Nov 09, 2005 5.850 5.850 5.790 5.850 3,300 -0.03(-0.51%)
Nov 08, 2005 5.850 5.890 5.850 5.880 600 +0.03(+0.51%)
Nov 07, 2005 5.800 5.880 5.800 5.850 5,200 +0.00(+0.00%)
Nov 04, 2005 5.880 5.880 5.778 5.850 3,400 -0.05(-0.85%)
Nov 03, 2005 5.850 6.010 5.850 5.900 13,500 +0.00(+0.00%)
Nov 02, 2005 5.800 5.900 5.800 5.900 15,400 +0.00(+0.00%)
Nov 01, 2005 5.800 5.900 5.800 5.900 4,500 +0.10(+1.72%)
Oct 31, 2005 5.850 5.900 5.800 5.800 3,200 -0.05(-0.85%)
Oct 28, 2005 5.850 5.850 5.850 5.850 500 +0.05(+0.86%)
Oct 27, 2005 5.810 5.842 5.800 5.800 4,100 -0.07(-1.19%)
Oct 26, 2005 5.860 5.870 5.810 5.870 300 +0.02(+0.34%)
Oct 25, 2005 5.850 5.860 5.850 5.850 3,600 +0.00(+0.00%)
Oct 24, 2005 5.880 5.880 5.850 5.850 5,300 -0.03(-0.51%)
Oct 21, 2005 5.900 5.900 5.880 5.880 2,400 -0.02(-0.34%)
Oct 20, 2005 5.980 5.980 5.900 5.900 1,100 +0.02(+0.32%)
Oct 19, 2005 5.970 5.980 5.880 5.881 4,600 -0.02(-0.32%)
Oct 18, 2005 5.970 5.970 5.900 5.900 2,500 -0.02(-0.34%)
Oct 17, 2005 6.000 6.000 5.910 5.920 1,000 -0.12(-1.99%)
Oct 14, 2005 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Oct 13, 2005 5.930 6.040 5.930 6.040 2,600 +0.08(+1.34%)
Oct 12, 2005 6.000 6.000 5.940 5.960 2,500 +0.01(+0.17%)
Oct 11, 2005 6.000 6.000 5.950 5.950 1,300 -0.06(-1.00%)
Oct 10, 2005 6.000 6.010 5.950 6.010 4,000 -0.01(-0.16%)
Oct 07, 2005 5.950 6.020 5.950 6.020 2,600 +0.06(+1.01%)
Oct 06, 2005 6.000 6.000 5.960 5.960 200 -0.07(-1.16%)
Oct 05, 2005 6.000 6.030 5.980 6.030 3,700 -0.04(-0.66%)
Oct 04, 2005 6.100 6.100 6.060 6.070 1,000 +0.04(+0.66%)
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.