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 (%)
May 31, 2017 4.250 4.250 4.100 4.150 17,249 -0.10(-2.35%)
May 30, 2017 4.100 4.250 4.100 4.250 17,788 +0.10(+2.41%)
May 26, 2017 4.150 4.150 4.138 4.150 8,572 +0.00(+0.00%)
May 25, 2017 4.250 4.250 4.106 4.150 30,014 -0.10(-2.35%)
May 24, 2017 4.200 4.250 4.100 4.250 10,781 +0.05(+1.19%)
May 23, 2017 4.200 4.250 4.144 4.200 40,969 +0.00(+0.00%)
May 22, 2017 4.050 4.200 4.000 4.200 48,166 +0.25(+6.33%)
May 19, 2017 3.900 4.000 3.900 3.950 18,292 +0.10(+2.60%)
May 18, 2017 3.841 3.850 3.750 3.850 26,863 +0.00(+0.00%)
May 17, 2017 3.900 3.945 3.800 3.850 45,937 -0.05(-1.28%)
May 16, 2017 4.000 4.010 3.900 3.900 73,122 +0.05(+1.30%)
May 15, 2017 4.310 4.500 3.800 3.850 212,442 -0.57(-12.99%)
May 12, 2017 4.300 4.425 4.300 4.425 12,984 +0.17(+4.12%)
May 11, 2017 4.300 4.350 4.250 4.250 30,538 -0.10(-2.30%)
May 10, 2017 4.404 4.404 4.350 4.350 14,479 -0.05(-1.14%)
May 09, 2017 4.307 4.471 4.307 4.400 6,733 +0.10(+2.33%)
May 08, 2017 4.400 4.400 4.300 4.300 14,084 -0.10(-2.27%)
May 05, 2017 4.400 4.400 4.400 4.400 1,596 +0.00(+0.00%)
May 04, 2017 4.375 4.450 4.375 4.400 3,755 +0.05(+1.15%)
May 03, 2017 4.350 4.450 4.250 4.350 61,381 +0.00(+0.00%)
May 02, 2017 4.458 4.500 4.350 4.350 39,064 -0.10(-2.25%)
May 01, 2017 4.450 4.500 4.450 4.450 21,092 +0.10(+2.30%)
Apr 28, 2017 4.400 4.404 4.300 4.350 66,788 +0.00(+0.00%)
Apr 27, 2017 4.450 4.500 4.350 4.350 13,809 -0.15(-3.33%)
Apr 26, 2017 4.600 4.642 4.500 4.500 11,889 -0.05(-1.10%)
Apr 25, 2017 4.477 4.550 4.464 4.550 15,195 +0.15(+3.41%)
Apr 24, 2017 4.310 4.500 4.310 4.400 31,314 +0.05(+1.15%)
Apr 21, 2017 4.450 4.499 4.350 4.350 27,441 -0.15(-3.33%)
Apr 20, 2017 4.450 4.549 4.450 4.500 10,726 +0.05(+1.12%)
Apr 19, 2017 4.450 4.500 4.450 4.450 16,237 +0.05(+1.14%)
Apr 18, 2017 4.550 4.550 4.400 4.400 12,875 -0.10(-2.22%)
Apr 17, 2017 4.650 4.650 4.450 4.500 24,357 -0.05(-1.10%)
Apr 13, 2017 4.550 4.649 4.500 4.550 22,015 +0.00(+0.00%)
Apr 12, 2017 4.650 4.655 4.476 4.550 41,511 -0.05(-1.09%)
Apr 11, 2017 4.650 4.750 4.600 4.600 22,042 +0.05(+1.10%)
Apr 10, 2017 4.840 4.850 4.550 4.550 23,219 -0.15(-3.19%)
Apr 07, 2017 4.400 4.775 4.400 4.700 44,913 +0.30(+6.82%)
Apr 06, 2017 4.850 4.850 4.250 4.400 65,732 -0.35(-7.37%)
Apr 05, 2017 5.000 5.000 4.750 4.750 92,854 +0.05(+1.06%)
Apr 04, 2017 4.650 4.950 4.562 4.700 114,487 +0.13(+2.76%)
Apr 03, 2017 4.350 4.700 4.300 4.574 135,165 +0.25(+5.75%)
Mar 31, 2017 4.250 4.350 4.250 4.325 39,338 +0.12(+2.98%)
Mar 30, 2017 4.250 4.294 4.200 4.200 42,220 -0.05(-1.18%)
Mar 29, 2017 4.300 4.350 4.200 4.250 27,552 +0.00(+0.00%)
Mar 28, 2017 4.436 4.436 4.200 4.250 55,289 -0.05(-1.16%)
Mar 27, 2017 4.300 4.500 4.300 4.300 18,215 -0.10(-2.27%)
Mar 24, 2017 4.600 4.625 4.300 4.400 52,776 -0.13(-2.87%)
Mar 23, 2017 4.100 4.650 4.100 4.530 153,701 +0.53(+13.25%)
Mar 22, 2017 3.856 4.050 3.856 4.000 21,699 +0.05(+1.27%)
Mar 21, 2017 4.150 4.150 3.900 3.950 17,533 -0.10(-2.47%)
Mar 20, 2017 4.000 4.100 3.950 4.050 3,932 +0.06(+1.50%)
Mar 17, 2017 3.988 3.991 3.850 3.990 20,263 +0.14(+3.64%)
Mar 16, 2017 3.867 3.900 3.850 3.850 8,165 +0.00(+0.00%)
Mar 15, 2017 3.850 3.900 3.800 3.850 19,654 +0.00(+0.00%)
Mar 14, 2017 3.949 3.949 3.850 3.850 1,405 +0.00(+0.00%)
Mar 13, 2017 3.900 3.926 3.800 3.850 17,030 -0.10(-2.53%)
Mar 10, 2017 3.950 4.000 3.950 3.950 2,831 +0.00(+0.00%)
Mar 09, 2017 4.000 4.050 3.950 3.950 14,961 -0.10(-2.47%)
Mar 08, 2017 4.021 4.100 4.000 4.050 5,151 +0.05(+1.25%)
Mar 07, 2017 4.000 4.050 3.950 4.000 9,984 -0.05(-1.23%)
Mar 06, 2017 4.150 4.176 4.000 4.050 8,846 -0.05(-1.22%)
Mar 03, 2017 4.100 4.200 4.000 4.100 9,265 +0.00(+0.00%)
Mar 02, 2017 4.250 4.250 4.100 4.100 15,570 +0.10(+2.50%)
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.