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 (%)
Apr 30, 2014 2.800 2.870 2.760 2.780 18,557 -0.02(-0.71%)
Apr 29, 2014 2.860 2.860 2.740 2.800 4,844 -0.10(-3.45%)
Apr 28, 2014 2.833 2.900 2.833 2.900 2,572 +0.11(+3.94%)
Apr 25, 2014 2.801 2.801 2.790 2.790 1,270 -0.03(-1.00%)
Apr 24, 2014 2.800 2.889 2.790 2.818 2,101 -0.06(-2.15%)
Apr 23, 2014 2.880 2.880 2.880 2.880 100 +0.04(+1.41%)
Apr 22, 2014 2.740 2.970 2.740 2.840 32,725 +0.09(+3.27%)
Apr 21, 2014 2.770 2.800 2.750 2.750 6,087 -0.02(-0.83%)
Apr 17, 2014 2.800 2.773 2.773 2.773 1,200 -0.03(-0.97%)
Apr 16, 2014 2.890 2.890 2.800 2.800 2,866 -0.00(-0.03%)
Apr 15, 2014 2.810 2.850 2.801 2.801 3,703 -0.02(-0.65%)
Apr 14, 2014 2.900 2.900 2.810 2.819 3,930 -0.09(-2.99%)
Apr 10, 2014 2.906 2.906 2.906 2.906 0 -0.04(-1.49%)
Apr 09, 2014 3.020 3.020 2.940 2.950 1,661 -0.07(-2.32%)
Apr 08, 2014 3.016 3.020 3.000 3.020 2,554 +0.03(+1.00%)
Apr 07, 2014 3.020 3.080 2.710 2.990 74,376 -0.07(-2.29%)
Apr 04, 2014 3.060 3.100 3.020 3.060 6,685 -0.03(-0.97%)
Apr 03, 2014 3.108 3.122 3.090 3.090 9,221 -0.06(-1.90%)
Apr 02, 2014 3.100 3.150 3.100 3.150 3,962 +0.08(+2.61%)
Apr 01, 2014 3.230 3.240 3.059 3.070 9,883 -0.16(-4.95%)
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%)
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.