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

American Shared Hospital Services (NY: AMS )

3.045 -0.205 (-6.32%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 28, 2022 2.350 2.420 2.348 2.370 8,914 -0.01(-0.42%)
Feb 25, 2022 2.380 2.400 2.330 2.380 3,450 -0.03(-1.24%)
Feb 24, 2022 2.190 2.410 2.180 2.410 10,389 +0.07(+2.99%)
Feb 23, 2022 2.400 2.400 2.340 2.340 3,018 -0.06(-2.50%)
Feb 22, 2022 2.420 2.420 2.390 2.400 1,932 -0.02(-0.83%)
Feb 18, 2022 2.420 0 +0.04(+1.68%)
Feb 17, 2022 2.450 2.460 2.380 2.380 10,474 -0.08(-3.25%)
Feb 16, 2022 2.420 2.470 2.330 2.460 15,827 +0.03(+1.22%)
Feb 15, 2022 2.360 2.505 2.300 2.430 168,147 +0.32(+15.18%)
Feb 14, 2022 2.130 2.169 2.110 2.110 6,947 -0.02(-0.94%)
Feb 11, 2022 2.210 2.270 2.120 2.130 11,618 -0.07(-3.18%)
Feb 10, 2022 2.220 2.220 2.190 2.200 3,058 +0.04(+1.85%)
Feb 09, 2022 2.170 2.240 2.150 2.160 3,950 +0.02(+0.93%)
Feb 08, 2022 2.190 2.270 2.130 2.140 15,178 -0.03(-1.38%)
Feb 07, 2022 2.230 2.240 2.140 2.170 16,157 -0.07(-2.93%)
Feb 04, 2022 2.190 2.250 2.190 2.236 1,776 +0.01(+0.37%)
Feb 03, 2022 2.300 2.170 2.227 10,183 -0.02(-1.01%)
Feb 02, 2022 2.280 2.280 2.250 2.250 5,167 -0.03(-1.32%)
Feb 01, 2022 2.170 2.290 2.170 2.280 7,349 +0.10(+4.59%)
Jan 31, 2022 2.160 2.180 2.150 2.180 6,574 +0.02(+0.93%)
Jan 28, 2022 2.140 2.160 2.120 2.160 15,879 -0.02(-0.92%)
Jan 27, 2022 2.210 2.310 2.140 2.180 98,897 -0.01(-0.46%)
Jan 26, 2022 2.210 2.210 2.190 2.190 9,117 -0.01(-0.45%)
Jan 25, 2022 2.140 2.210 2.126 2.200 22,537 +0.06(+2.80%)
Jan 24, 2022 2.160 2.210 2.110 2.140 32,496 -0.08(-3.60%)
Jan 21, 2022 2.212 2.280 2.200 2.220 10,448 -0.08(-3.48%)
Jan 20, 2022 2.280 2.370 2.250 2.300 14,819 +0.05(+2.22%)
Jan 19, 2022 2.280 2.358 2.200 2.250 10,981 -0.02(-0.88%)
Jan 18, 2022 2.310 2.377 2.270 2.270 8,181 -0.12(-5.02%)
Jan 14, 2022 2.390 0 +0.06(+2.36%)
Jan 13, 2022 2.410 2.410 2.300 2.335 13,190 -0.05(-1.90%)
Jan 12, 2022 2.260 2.397 2.260 2.380 9,513 +0.08(+3.48%)
Jan 11, 2022 2.290 2.310 2.080 2.300 29,730 -0.00(-0.15%)
Jan 10, 2022 2.390 2.390 2.220 2.303 38,195 +0.00(+0.15%)
Jan 07, 2022 2.320 2.360 2.270 2.300 10,386 -0.01(-0.43%)
Jan 06, 2022 2.310 2.398 2.307 2.310 9,116 -0.05(-2.12%)
Jan 05, 2022 2.385 2.411 2.360 2.360 2,924 -0.05(-2.07%)
Jan 04, 2022 2.420 2.420 2.350 2.410 10,026 +0.01(+0.42%)
Jan 03, 2022 2.370 2.420 2.322 2.400 20,931 +0.03(+1.27%)
Dec 31, 2021 2.340 2.370 2.321 2.370 26,359 +0.01(+0.42%)
Dec 30, 2021 2.340 2.392 2.310 2.360 26,840 +0.02(+0.85%)
Dec 29, 2021 2.310 2.360 2.300 2.340 17,631 +0.01(+0.43%)
Dec 28, 2021 2.340 2.420 2.317 2.330 32,807 -0.01(-0.43%)
Dec 27, 2021 2.340 2.400 2.340 2.340 27,541 -0.08(-3.51%)
Dec 23, 2021 2.430 2.474 2.350 2.425 29,181 +0.03(+1.46%)
Dec 22, 2021 2.360 2.440 2.360 2.390 9,188 -0.03(-1.24%)
Dec 21, 2021 2.420 2.470 2.380 2.420 15,833 +0.08(+3.42%)
Dec 20, 2021 2.370 2.420 2.330 2.340 36,031 -0.07(-2.90%)
Dec 17, 2021 2.520 2.520 2.380 2.410 22,903 -0.05(-2.03%)
Dec 16, 2021 2.550 2.587 2.440 2.460 54,796 -0.11(-4.28%)
Dec 15, 2021 2.530 2.650 2.490 2.570 63,022 +0.08(+3.21%)
Dec 14, 2021 2.490 2.596 2.490 2.490 6,342 +0.00(+0.00%)
Dec 13, 2021 2.540 2.560 2.489 2.490 8,227 -0.10(-3.86%)
Dec 10, 2021 2.740 2.740 2.570 2.590 5,851 -0.01(-0.38%)
Dec 09, 2021 2.640 2.650 2.590 2.600 7,283 -0.04(-1.52%)
Dec 08, 2021 2.650 2.670 2.600 2.640 11,956 +0.01(+0.38%)
Dec 07, 2021 2.540 2.690 2.530 2.630 20,118 +0.11(+4.37%)
Dec 06, 2021 2.420 2.610 2.380 2.520 49,977 +0.09(+3.70%)
Dec 03, 2021 2.480 2.530 2.430 2.430 11,859 -0.07(-2.80%)
Dec 02, 2021 2.510 2.570 2.400 2.500 19,877 -0.01(-0.40%)
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.