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 (%)
Jul 31, 2008 2.300 2.500 2.300 2.390 4,850 -0.01(-0.42%)
Jul 30, 2008 2.400 2.500 2.400 2.400 20,500 +0.00(+0.00%)
Jul 29, 2008 2.400 2.400 2.280 2.400 3,234 +0.10(+4.34%)
Jul 28, 2008 2.300 2.300 2.150 2.300 4,999 +0.00(+0.00%)
Jul 25, 2008 2.250 2.300 2.250 2.300 6,100 +0.15(+6.98%)
Jul 24, 2008 2.200 2.200 2.150 2.150 12,285 -0.10(-4.44%)
Jul 23, 2008 2.250 2.350 2.250 2.250 16,000 +0.15(+7.14%)
Jul 22, 2008 2.060 2.270 2.060 2.100 28,300 -0.05(-2.33%)
Jul 21, 2008 2.150 2.150 2.150 2.150 200 +0.05(+2.38%)
Jul 18, 2008 1.970 2.100 1.970 2.100 12,302 +0.05(+2.44%)
Jul 17, 2008 2.050 2.050 1.970 2.050 3,246 +0.12(+6.49%)
Jul 16, 2008 1.910 2.000 1.900 1.925 4,025 -0.07(-3.75%)
Jul 15, 2008 1.900 2.000 1.860 2.000 5,300 +0.08(+4.17%)
Jul 14, 2008 1.960 1.970 1.920 1.920 9,100 +0.02(+1.05%)
Jul 11, 2008 1.850 2.000 1.850 1.900 6,400 -0.11(-5.47%)
Jul 10, 2008 2.010 2.050 2.010 2.010 6,750 +0.01(+0.50%)
Jul 09, 2008 1.800 2.000 1.800 2.000 5,770 +0.15(+8.11%)
Jul 08, 2008 1.900 1.950 1.800 1.850 26,000 -0.10(-5.13%)
Jul 07, 2008 1.950 1.950 1.950 1.950 1,500 -0.09(-4.41%)
Jul 04, 2008 2.000 2.050 1.930 2.040 3,735 +0.00(+0.00%)
Jul 03, 2008 2.000 2.050 1.930 2.040 3,735 +0.16(+8.51%)
Jul 02, 2008 1.880 1.950 1.800 1.880 13,350 -0.07(-3.59%)
Jul 01, 2008 2.010 2.010 1.920 1.950 6,825 -0.15(-7.32%)
Jun 30, 2008 2.080 2.104 2.080 2.104 1,190 +0.02(+1.15%)
Jun 27, 2008 2.080 2.100 2.080 2.080 3,700 -0.03(-1.42%)
Jun 26, 2008 2.200 2.200 2.110 2.110 6,150 +0.06(+2.93%)
Jun 25, 2008 1.950 2.200 1.950 2.050 23,309 -0.06(-2.84%)
Jun 24, 2008 2.260 2.300 2.110 2.110 5,033 -0.24(-10.21%)
Jun 23, 2008 2.170 2.450 2.170 2.350 1,158 +0.05(+2.17%)
Jun 20, 2008 2.350 2.360 2.300 2.300 3,700 -0.10(-4.17%)
Jun 19, 2008 2.160 2.410 2.160 2.400 8,286 +0.05(+2.13%)
Jun 18, 2008 2.350 2.350 2.350 2.350 100 -0.05(-2.08%)
Jun 17, 2008 2.300 2.400 2.300 2.400 1,900 +0.10(+4.35%)
Jun 16, 2008 2.300 2.305 2.300 2.300 2,101 -0.05(-2.13%)
Jun 13, 2008 2.450 2.450 2.350 2.350 3,700 -0.04(-1.67%)
Jun 12, 2008 2.390 2.430 2.390 2.390 6,699 +0.00(+0.00%)
Jun 11, 2008 2.400 2.400 2.390 2.390 2,973 -0.01(-0.42%)
Jun 10, 2008 2.400 2.400 2.400 2.400 700 -0.05(-2.04%)
Jun 09, 2008 2.500 2.600 2.450 2.450 3,250 +0.05(+2.08%)
Jun 06, 2008 2.400 2.400 2.400 2.400 500 -0.15(-5.88%)
Jun 05, 2008 2.630 2.630 2.430 2.550 3,133 +0.10(+4.08%)
Jun 04, 2008 2.450 2.458 2.400 2.450 11,885 +0.01(+0.41%)
Jun 03, 2008 2.450 2.450 2.440 2.440 1,933 -0.01(-0.41%)
Jun 02, 2008 2.450 2.460 2.450 2.450 3,020 -0.05(-2.00%)
May 30, 2008 2.530 2.530 2.500 2.500 6,802 +0.00(+0.00%)
May 29, 2008 2.500 2.530 2.500 2.500 960 +0.04(+1.63%)
May 28, 2008 2.540 2.590 2.460 2.460 3,000 -0.04(-1.60%)
May 27, 2008 2.300 2.500 2.300 2.500 3,700 +0.10(+4.17%)
May 26, 2008 2.410 2.530 2.400 2.400 0 +0.00(+0.00%)
May 23, 2008 2.410 2.530 2.400 2.400 1,400 -0.05(-2.04%)
May 22, 2008 2.440 2.550 2.440 2.450 8,300 +0.05(+2.08%)
May 21, 2008 2.450 2.450 2.356 2.400 3,858 +0.07(+3.00%)
May 20, 2008 2.310 2.400 2.310 2.330 9,545 +0.04(+1.75%)
May 19, 2008 2.500 2.500 2.290 2.290 10,300 -0.16(-6.53%)
May 16, 2008 2.450 2.634 2.450 2.450 18,200 -0.04(-1.61%)
May 15, 2008 2.550 2.550 2.390 2.490 17,066 -0.11(-4.23%)
May 14, 2008 2.640 2.700 2.600 2.600 2,100 -0.10(-3.70%)
May 13, 2008 2.990 2.990 2.600 2.700 17,175 -0.17(-5.92%)
May 12, 2008 2.750 2.940 2.590 2.870 57,901 +0.34(+13.44%)
May 09, 2008 2.500 2.530 2.490 2.530 200 +0.03(+1.20%)
May 08, 2008 2.450 2.524 2.450 2.500 2,460 +0.05(+2.04%)
May 07, 2008 2.500 2.500 2.400 2.450 1,549 +0.05(+2.08%)
May 06, 2008 2.650 2.650 2.380 2.400 3,800 -0.30(-11.24%)
May 05, 2008 2.710 2.820 2.600 2.704 4,500 -0.05(-1.67%)
May 02, 2008 2.680 2.800 2.680 2.750 9,115 +0.17(+6.59%)
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.