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 (%)
Feb 29, 2008 2.600 2.600 2.580 2.600 800 +0.05(+1.96%)
Feb 28, 2008 2.590 2.600 2.550 2.550 1,900 -0.10(-3.77%)
Feb 27, 2008 2.480 2.650 2.450 2.650 2,700 +0.19(+7.72%)
Feb 26, 2008 2.520 2.560 2.460 2.460 3,800 -0.04(-1.60%)
Feb 25, 2008 2.550 2.550 2.500 2.500 3,969 -0.05(-1.96%)
Feb 22, 2008 2.690 2.750 2.550 2.550 4,200 -0.17(-6.25%)
Feb 21, 2008 2.700 2.750 2.630 2.720 3,300 +0.12(+4.62%)
Feb 20, 2008 2.650 2.720 2.600 2.600 1,600 +0.04(+1.56%)
Feb 19, 2008 2.930 2.930 2.530 2.560 9,300 -0.14(-5.19%)
Feb 18, 2008 2.688 2.770 2.600 2.700 0 +0.00(+0.00%)
Feb 15, 2008 2.688 2.770 2.600 2.700 2,500 -0.10(-3.57%)
Feb 14, 2008 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 13, 2008 2.660 2.800 2.660 2.800 2,800 +0.09(+3.32%)
Feb 12, 2008 2.850 2.900 2.700 2.710 6,800 -0.09(-3.15%)
Feb 11, 2008 2.730 2.800 2.350 2.798 15,400 +0.29(+11.47%)
Feb 08, 2008 2.500 2.750 2.500 2.510 32,100 +0.16(+6.81%)
Feb 07, 2008 2.230 2.650 2.230 2.350 6,900 +0.12(+5.38%)
Feb 06, 2008 2.100 2.230 1.950 2.230 5,700 +0.27(+13.78%)
Feb 05, 2008 2.100 2.170 1.960 1.960 2,700 +0.01(+0.51%)
Feb 04, 2008 1.760 2.100 1.760 1.950 13,500 +0.10(+5.41%)
Feb 01, 2008 1.900 2.010 1.850 1.850 3,080 -0.05(-2.63%)
Jan 31, 2008 1.980 1.980 1.900 1.900 1,900 -0.08(-4.04%)
Jan 30, 2008 1.990 2.190 1.980 1.980 26,300 +0.13(+7.03%)
Jan 29, 2008 1.750 1.900 1.710 1.850 30,800 +0.14(+8.19%)
Jan 28, 2008 1.750 1.790 1.710 1.710 15,850 -0.02(-1.16%)
Jan 25, 2008 1.792 1.830 1.720 1.730 10,828 -0.02(-1.14%)
Jan 24, 2008 1.730 1.800 1.730 1.750 18,100 -0.06(-3.31%)
Jan 23, 2008 1.880 1.880 1.800 1.810 23,200 +0.01(+0.56%)
Jan 22, 2008 1.860 1.970 1.800 1.800 21,800 -0.06(-3.23%)
Jan 21, 2008 1.850 2.020 1.840 1.860 0 +0.00(+0.00%)
Jan 18, 2008 1.850 2.020 1.840 1.860 9,500 -0.04(-2.11%)
Jan 17, 2008 1.800 1.900 1.800 1.900 700 +0.09(+4.97%)
Jan 16, 2008 2.010 2.010 1.810 1.810 2,786 -0.15(-7.65%)
Jan 15, 2008 2.050 2.150 1.960 1.960 11,800 -0.09(-4.39%)
Jan 14, 2008 2.080 2.100 2.050 2.050 14,700 -0.02(-0.97%)
Jan 11, 2008 2.050 2.250 2.050 2.070 3,492 -0.01(-0.48%)
Jan 10, 2008 1.910 2.180 1.910 2.080 7,100 +0.03(+1.46%)
Jan 09, 2008 2.000 2.050 1.900 2.050 25,300 +0.04(+1.99%)
Jan 08, 2008 2.010 2.110 2.010 2.010 14,700 +0.00(+0.00%)
Jan 07, 2008 2.070 2.084 2.010 2.010 5,400 -0.07(-3.37%)
Jan 04, 2008 2.200 2.250 2.070 2.080 13,500 -0.20(-8.77%)
Jan 03, 2008 2.180 2.280 2.040 2.280 13,300 +0.15(+7.05%)
Jan 02, 2008 2.080 2.130 2.060 2.130 3,300 +0.07(+3.39%)
Jan 01, 2008 1.890 2.130 1.890 2.060 0 +0.00(+0.00%)
Dec 31, 2007 1.890 2.130 1.890 2.060 18,920 -0.01(-0.48%)
Dec 28, 2007 2.130 2.222 2.060 2.070 25,245 -0.09(-4.17%)
Dec 27, 2007 2.170 2.280 2.150 2.160 40,011 -0.06(-2.70%)
Dec 26, 2007 2.040 2.350 2.040 2.220 26,900 +0.18(+8.82%)
Dec 24, 2007 1.990 2.040 1.900 2.040 22,269 +0.14(+7.37%)
Dec 21, 2007 2.000 2.080 1.850 1.900 25,399 +0.05(+2.70%)
Dec 20, 2007 1.830 2.000 1.830 1.850 43,758 -0.14(-7.04%)
Dec 19, 2007 2.020 2.070 1.990 1.990 36,101 -0.07(-3.40%)
Dec 18, 2007 2.140 2.210 2.060 2.060 13,000 -0.04(-1.90%)
Dec 17, 2007 2.400 2.400 1.800 2.100 20,080 -0.30(-12.50%)
Dec 14, 2007 2.340 2.500 2.000 2.400 20,600 -0.08(-3.23%)
Dec 13, 2007 2.500 2.680 2.390 2.480 12,600 -0.10(-3.88%)
Dec 12, 2007 2.670 2.700 2.580 2.580 6,300 -0.03(-1.15%)
Dec 11, 2007 2.700 2.780 2.610 2.610 10,100 -0.05(-1.88%)
Dec 10, 2007 2.650 2.800 2.650 2.660 5,900 -0.09(-3.27%)
Dec 07, 2007 2.800 2.830 2.600 2.750 39,700 -0.01(-0.36%)
Dec 06, 2007 2.810 2.840 2.760 2.760 10,700 -0.06(-2.13%)
Dec 05, 2007 2.940 2.940 2.800 2.820 14,500 -0.09(-3.09%)
Dec 04, 2007 2.810 3.200 2.810 2.910 16,401 +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.