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

American Shared Hospital Services (NY: AMS )

2.930 -0.080 (-2.66%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 23, 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 (%)
Mar 31, 2014 3.250 3.300 3.170 3.230 9,395 -0.07(-2.12%)
Mar 28, 2014 3.170 3.330 3.110 3.300 84,265 +0.14(+4.43%)
Mar 27, 2014 3.110 3.230 2.890 3.160 96,440 +0.05(+1.61%)
Mar 26, 2014 3.350 3.350 3.110 3.110 5,602 -0.23(-6.89%)
Mar 25, 2014 3.300 3.340 3.300 3.340 1,157 +0.09(+2.76%)
Mar 24, 2014 3.260 3.337 3.250 3.250 1,623 -0.05(-1.50%)
Mar 21, 2014 3.350 3.399 3.300 3.300 2,168 -0.05(-1.49%)
Mar 20, 2014 3.170 3.350 3.170 3.350 14,161 +0.09(+2.91%)
Mar 19, 2014 3.220 3.370 3.190 3.255 42,141 +0.06(+1.73%)
Mar 18, 2014 3.034 3.390 2.997 3.200 19,588 +0.20(+6.67%)
Mar 17, 2014 3.050 3.100 3.000 3.000 1,123 +0.00(+0.00%)
Mar 14, 2014 3.020 3.020 3.000 3.000 1,372 -0.01(-0.33%)
Mar 13, 2014 3.070 3.070 3.010 3.010 8,300 -0.02(-0.68%)
Mar 12, 2014 3.090 3.260 3.010 3.031 33,508 -0.17(-5.29%)
Mar 11, 2014 3.270 3.280 3.110 3.200 11,301 -0.09(-2.74%)
Mar 10, 2014 3.280 3.291 3.210 3.290 10,912 +0.02(+0.61%)
Mar 07, 2014 3.090 3.330 3.090 3.270 50,955 +0.15(+4.84%)
Mar 06, 2014 3.080 3.120 3.080 3.119 3,800 +0.05(+1.59%)
Mar 05, 2014 3.130 3.130 3.070 3.070 1,785 +0.03(+0.89%)
Mar 04, 2014 3.010 3.420 2.830 3.043 113,031 +0.03(+1.10%)
Mar 03, 2014 3.010 3.040 3.010 3.010 5,154 -0.04(-1.31%)
Feb 28, 2014 3.070 3.070 3.021 3.050 4,060 -0.06(-1.93%)
Feb 27, 2014 3.040 3.110 3.040 3.110 1,750 -0.05(-1.58%)
Feb 26, 2014 3.160 3.160 3.160 3.160 100 +0.05(+1.60%)
Feb 25, 2014 3.110 3.159 3.110 3.110 5,450 -0.10(-3.00%)
Feb 24, 2014 3.170 3.206 3.150 3.206 1,665 +0.06(+1.79%)
Feb 21, 2014 3.100 3.150 3.092 3.150 4,608 +0.06(+1.94%)
Feb 20, 2014 3.070 3.300 3.010 3.090 7,700 +0.01(+0.32%)
Feb 19, 2014 3.070 3.100 3.030 3.080 16,300 -0.01(-0.32%)
Feb 18, 2014 3.060 3.090 2.960 3.090 9,443 -0.00(-0.00%)
Feb 14, 2014 3.110 3.090 3.090 3.090 1,000 -0.03(-0.96%)
Feb 13, 2014 3.140 3.150 3.050 3.120 7,100 -0.03(-0.95%)
Feb 12, 2014 3.210 3.211 3.150 3.150 6,204 -0.06(-1.87%)
Feb 11, 2014 3.150 3.290 3.150 3.210 11,286 +0.02(+0.63%)
Feb 10, 2014 3.120 3.190 3.120 3.190 500 +0.09(+2.90%)
Feb 07, 2014 2.940 3.100 2.924 3.100 12,776 +0.16(+5.44%)
Feb 06, 2014 2.860 3.050 2.850 2.940 31,019 +0.00(+0.00%)
Feb 04, 2014 2.700 2.940 2.940 2.940 11,500 +0.01(+0.34%)
Feb 03, 2014 2.880 2.930 2.880 2.930 200 +0.04(+1.38%)
Jan 31, 2014 2.840 2.890 2.840 2.890 1,533 +0.04(+1.40%)
Jan 30, 2014 2.900 2.900 2.740 2.850 1,065 -0.11(-3.85%)
Jan 28, 2014 2.964 2.964 2.964 2.964 0 -0.00(-0.14%)
Jan 27, 2014 2.968 2.968 2.968 2.968 1,245 +0.03(+0.96%)
Jan 24, 2014 2.970 2.970 2.900 2.940 5,617 -0.05(-1.67%)
Jan 23, 2014 2.986 2.990 2.910 2.990 6,625 +0.00(+0.00%)
Jan 21, 2014 2.930 2.990 2.990 2.990 200 +0.04(+1.35%)
Jan 17, 2014 2.990 2.950 2.950 2.950 17,000 +0.01(+0.34%)
Jan 16, 2014 2.970 3.020 2.920 2.940 5,423 -0.06(-2.00%)
Jan 15, 2014 3.100 3.100 2.840 3.000 22,735 -0.09(-2.92%)
Jan 14, 2014 3.000 3.100 3.000 3.090 2,933 +0.09(+3.00%)
Jan 13, 2014 2.790 3.000 2.790 3.000 8,183 +0.20(+7.14%)
Jan 10, 2014 2.700 2.800 2.700 2.800 18,074 +0.15(+5.64%)
Jan 09, 2014 2.730 2.730 2.650 2.651 20,092 -0.12(-4.32%)
Jan 08, 2014 2.820 2.820 2.630 2.770 20,792 -0.13(-4.48%)
Jan 07, 2014 2.880 2.950 2.720 2.900 93,566 +0.05(+1.75%)
Jan 06, 2014 2.780 2.870 2.780 2.850 39,532 +0.11(+4.01%)
Jan 03, 2014 2.690 2.740 2.681 2.740 1,450 +0.10(+3.79%)
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.