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, 2016 3.350 3.350 3.350 0 +0.05(+1.52%)
Dec 29, 2016 3.250 3.300 3.250 3.300 4,556 +0.00(+0.00%)
Dec 28, 2016 3.250 3.300 3.250 3.300 13,561 +0.05(+1.54%)
Dec 27, 2016 3.200 3.250 3.200 3.250 5,323 +0.00(+0.00%)
Dec 23, 2016 3.250 3.250 3.250 0 +0.05(+1.56%)
Dec 22, 2016 3.300 3.350 3.200 3.200 35,001 -0.10(-3.03%)
Dec 21, 2016 3.300 3.305 3.237 3.300 9,968 +0.00(+0.00%)
Dec 20, 2016 3.232 3.300 3.200 3.300 2,767 +0.05(+1.54%)
Dec 19, 2016 3.100 3.300 3.100 3.250 12,612 +0.20(+6.56%)
Dec 16, 2016 3.200 3.250 3.050 3.050 34,176 -0.10(-3.17%)
Dec 15, 2016 3.150 3.250 3.100 3.150 30,609 +0.00(+0.00%)
Dec 14, 2016 3.100 3.250 3.100 3.150 10,786 +0.10(+3.28%)
Dec 13, 2016 3.300 3.350 3.050 3.050 10,322 -0.25(-7.58%)
Dec 12, 2016 3.150 3.300 3.150 3.300 6,383 +0.10(+3.12%)
Dec 09, 2016 3.250 3.300 3.150 3.200 10,231 -0.10(-3.03%)
Dec 08, 2016 3.350 3.350 3.247 3.300 7,268 -0.05(-1.49%)
Dec 07, 2016 3.450 3.450 3.250 3.350 22,761 -0.10(-2.90%)
Dec 06, 2016 3.450 3.450 3.350 3.450 14,529 +0.00(+0.00%)
Dec 05, 2016 3.350 3.450 3.304 3.450 12,126 +0.10(+2.99%)
Dec 02, 2016 3.300 3.350 3.300 3.350 682 -0.05(-1.47%)
Dec 01, 2016 3.400 3.400 3.310 3.400 3,061 +0.00(+0.00%)
Nov 30, 2016 3.300 3.400 3.300 3.400 13,820 +0.10(+3.03%)
Nov 29, 2016 3.206 3.400 3.200 3.300 9,423 +0.00(+0.00%)
Nov 28, 2016 3.250 3.300 3.200 3.300 3,176 +0.05(+1.54%)
Nov 25, 2016 3.200 3.250 3.200 3.250 2,322 +0.05(+1.56%)
Nov 23, 2016 3.200 3.200 3.200 0 -0.04(-1.19%)
Nov 22, 2016 3.255 3.255 3.200 3.239 6,619 -0.01(-0.35%)
Nov 21, 2016 3.300 3.300 3.200 3.250 13,873 -0.05(-1.52%)
Nov 18, 2016 3.294 3.300 3.222 3.300 2,229 +0.05(+1.54%)
Nov 17, 2016 3.300 3.349 3.150 3.250 4,990 +0.00(+0.00%)
Nov 16, 2016 3.300 3.367 3.250 3.250 8,469 +0.00(+0.00%)
Nov 15, 2016 3.400 3.500 3.202 3.250 6,668 +0.05(+1.56%)
Nov 14, 2016 3.300 3.300 3.050 3.200 13,589 -0.05(-1.54%)
Nov 11, 2016 3.350 3.350 3.184 3.250 7,090 -0.05(-1.52%)
Nov 10, 2016 3.050 3.350 3.050 3.300 77,641 +0.45(+15.79%)
Nov 09, 2016 2.850 2.850 2.850 2.850 1,465 +0.10(+3.64%)
Nov 08, 2016 2.750 2.800 2.750 2.750 2,980 +0.05(+1.85%)
Nov 07, 2016 2.800 2.800 2.700 2.700 4,907 -0.10(-3.57%)
Nov 04, 2016 2.750 2.800 2.750 2.800 5,388 -0.06(-2.05%)
Nov 03, 2016 2.933 2.933 2.850 2.859 4,882 -0.14(-4.71%)
Nov 02, 2016 2.950 3.000 2.900 3.000 8,135 +0.10(+3.45%)
Nov 01, 2016 2.800 2.900 2.600 2.900 45,059 -0.10(-3.33%)
Oct 31, 2016 3.000 3.000 3.000 3.000 2,025 -0.00(-0.00%)
Oct 28, 2016 3.000 3.000 3.000 3.000 128 +0.10(+3.44%)
Oct 27, 2016 2.900 2.928 2.900 2.900 4,188 -0.08(-2.78%)
Oct 26, 2016 2.950 2.983 2.950 2.983 5,338 +0.03(+1.12%)
Oct 25, 2016 3.000 3.000 2.950 2.950 3,245 -0.05(-1.67%)
Oct 24, 2016 3.000 3.050 3.000 3.000 2,296 +0.00(+0.00%)
Oct 21, 2016 3.000 3.000 3.000 3.000 3,650 +0.07(+2.28%)
Oct 20, 2016 2.916 2.940 2.900 2.933 941 -0.07(-2.23%)
Oct 19, 2016 2.850 3.000 2.850 3.000 739 +0.15(+5.23%)
Oct 18, 2016 2.900 2.900 2.800 2.851 5,647 +0.08(+3.03%)
Oct 17, 2016 2.700 2.800 2.700 2.767 5,506 -0.03(-1.18%)
Oct 14, 2016 2.850 2.850 2.600 2.800 22,815 -0.15(-5.23%)
Oct 13, 2016 2.950 3.050 2.950 2.954 3,854 -0.08(-2.59%)
Oct 12, 2016 3.050 3.050 3.000 3.033 4,919 -0.02(-0.56%)
Oct 11, 2016 3.100 3.100 3.046 3.050 2,910 -0.05(-1.61%)
Oct 10, 2016 3.100 3.100 3.000 3.100 24,803 -0.01(-0.32%)
Oct 07, 2016 3.080 3.110 3.060 3.110 8,887 +0.01(+0.32%)
Oct 06, 2016 3.060 3.160 3.060 3.100 27,862 -0.01(-0.32%)
Oct 05, 2016 3.092 3.120 3.092 3.110 3,760 +0.00(+0.05%)
Oct 04, 2016 3.100 3.120 3.090 3.108 10,694 -0.02(-0.69%)
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.