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

American Shared Hospital Services (NY: AMS )

2.990 +0.080 (+2.74%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 30, 2022 2.840 2.940 2.800 2.930 31,253 +0.10(+3.53%)
Dec 29, 2022 2.700 2.830 2.700 2.830 24,105 +0.09(+3.30%)
Dec 28, 2022 2.730 2.740 2.700 2.740 5,053 -0.02(-0.63%)
Dec 27, 2022 2.810 2.810 2.710 2.757 5,231 -0.05(-1.89%)
Dec 23, 2022 2.850 2.850 2.770 2.810 6,898 -0.03(-1.06%)
Dec 22, 2022 2.820 2.840 2.740 2.840 14,172 +0.05(+1.79%)
Dec 21, 2022 2.769 2.823 2.760 2.790 15,689 +0.07(+2.57%)
Dec 20, 2022 2.750 2.850 2.720 2.720 12,989 -0.03(-1.09%)
Dec 19, 2022 2.830 2.880 2.750 2.750 17,146 -0.04(-1.43%)
Dec 16, 2022 2.867 2.867 2.750 2.790 2,806 -0.09(-3.12%)
Dec 15, 2022 2.880 2.880 2.880 2.880 547 +0.01(+0.35%)
Dec 14, 2022 2.860 2.870 2.858 2.870 1,812 +0.02(+0.70%)
Dec 13, 2022 2.840 2.850 2.840 2.850 2,615 +0.01(+0.35%)
Dec 12, 2022 2.690 2.880 2.690 2.840 19,659 +0.15(+5.38%)
Dec 09, 2022 2.764 2.795 2.695 2.695 18,754 -0.15(-5.11%)
Dec 08, 2022 2.820 2.840 2.815 2.840 3,380 +0.03(+0.95%)
Dec 07, 2022 2.835 2.835 2.767 2.813 6,883 -0.04(-1.28%)
Dec 06, 2022 2.880 2.900 2.768 2.850 14,961 +0.07(+2.52%)
Dec 05, 2022 2.910 2.912 2.630 2.780 27,888 -0.17(-5.60%)
Dec 02, 2022 3.000 3.000 2.945 2.945 3,260 +0.03(+1.20%)
Dec 01, 2022 2.920 2.960 2.910 2.910 4,467 -0.01(-0.27%)
Nov 30, 2022 2.930 2.950 2.910 2.918 4,033 -0.04(-1.43%)
Nov 29, 2022 2.990 3.010 2.960 2.960 11,557 -0.00(-0.00%)
Nov 28, 2022 2.910 3.006 2.910 2.960 3,903 +0.05(+1.72%)
Nov 25, 2022 3.000 3.008 2.910 2.910 10,534 -0.10(-3.32%)
Nov 23, 2022 3.010 3.010 2.980 3.010 15,183 +0.01(+0.33%)
Nov 22, 2022 3.000 3.022 2.970 3.000 8,191 +0.04(+1.35%)
Nov 21, 2022 2.950 2.960 2.890 2.960 22,491 +0.04(+1.37%)
Nov 18, 2022 2.920 2.940 2.900 2.920 5,571 +0.11(+3.91%)
Nov 17, 2022 2.800 2.810 2.800 2.810 3,780 +0.01(+0.36%)
Nov 16, 2022 2.740 2.911 2.711 2.800 11,088 -0.14(-4.68%)
Nov 15, 2022 3.100 3.100 2.937 2.937 12,604 -0.13(-4.32%)
Nov 14, 2022 2.980 3.096 2.935 3.070 65,792 +0.14(+4.78%)
Nov 11, 2022 2.910 2.990 2.890 2.930 30,653 +0.03(+1.13%)
Nov 10, 2022 2.820 2.970 2.780 2.897 88,528 +0.17(+6.05%)
Nov 09, 2022 2.700 2.750 2.650 2.732 24,465 -0.01(-0.29%)
Nov 08, 2022 2.700 2.770 2.670 2.740 58,763 +0.09(+3.40%)
Nov 07, 2022 2.600 2.650 2.600 2.650 11,683 +0.04(+1.58%)
Nov 04, 2022 2.650 2.650 2.609 2.609 540 -0.02(-0.62%)
Nov 03, 2022 2.607 2.625 2.607 2.625 1,321 +0.00(+0.19%)
Nov 02, 2022 2.600 2.620 2.600 2.620 2,508 +0.00(+0.00%)
Nov 01, 2022 2.630 2.640 2.620 2.620 1,551 +0.00(+0.00%)
Oct 31, 2022 2.640 2.690 2.620 2.620 15,885 -0.00(-0.02%)
Oct 28, 2022 2.620 2.620 2.620 2.620 344 -0.07(-2.58%)
Oct 27, 2022 2.610 2.690 2.600 2.690 2,626 +0.07(+2.67%)
Oct 26, 2022 2.660 2.660 2.620 2.620 2,294 -0.03(-1.01%)
Oct 25, 2022 2.647 2.647 2.647 2.647 388 +0.05(+1.93%)
Oct 24, 2022 2.698 2.700 2.580 2.597 10,612 -0.10(-3.83%)
Oct 21, 2022 2.700 2.700 2.580 2.700 13,011 -0.00(-0.00%)
Oct 20, 2022 2.620 2.700 2.614 2.700 4,476 +0.08(+3.05%)
Oct 19, 2022 2.650 2.700 2.620 2.620 4,578 -0.03(-1.13%)
Oct 18, 2022 2.660 2.670 2.650 2.650 665 -0.04(-1.49%)
Oct 17, 2022 2.600 2.690 2.600 2.690 1,997 +0.05(+1.82%)
Oct 14, 2022 2.595 2.642 2.592 2.642 4,094 +0.01(+0.25%)
Oct 13, 2022 2.608 2.635 2.608 2.635 1,762 +0.02(+0.58%)
Oct 12, 2022 2.580 2.640 2.580 2.620 5,404 +0.04(+1.55%)
Oct 11, 2022 2.570 2.660 2.570 2.580 5,078 -0.02(-0.96%)
Oct 10, 2022 2.610 2.650 2.600 2.605 10,264 +0.00(+0.19%)
Oct 07, 2022 2.700 2.700 2.570 2.600 5,461 -0.08(-3.00%)
Oct 06, 2022 2.610 2.690 2.610 2.680 17,602 +0.06(+2.31%)
Oct 05, 2022 2.610 2.720 2.610 2.620 8,570 -0.04(-1.50%)
Oct 04, 2022 2.613 2.670 2.613 2.660 5,622 +0.01(+0.38%)
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.