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 (%)
Sep 29, 2015 1.920 1.923 1.923 1.923 1,000 +0.00(+0.00%)
Sep 28, 2015 1.921 1.923 1.921 1.923 544 -0.07(-3.34%)
Sep 25, 2015 1.920 1.990 1.920 1.990 4,545 +0.12(+6.42%)
Sep 23, 2015 1.880 1.960 1.870 1.870 6 +0.01(+0.54%)
Sep 22, 2015 2.050 2.050 1.813 1.860 15,928 -0.24(-11.43%)
Sep 21, 2015 2.150 2.150 2.090 2.100 1,823 -0.10(-4.55%)
Sep 18, 2015 2.200 2.200 2.200 2.200 1,154 +0.16(+7.81%)
Sep 17, 2015 2.041 2.041 2.041 2.041 676 +0.00(+0.03%)
Sep 16, 2015 2.059 2.060 2.040 2.040 3,639 +0.00(+0.00%)
Sep 15, 2015 2.150 2.150 2.040 2.040 5,937 -0.09(-4.23%)
Sep 14, 2015 2.130 2.130 2.130 2.130 133 +0.01(+0.27%)
Sep 11, 2015 2.040 2.190 2.040 2.124 2,889 +0.00(+0.20%)
Sep 10, 2015 2.050 2.120 2.040 2.120 6,674 +0.06(+2.91%)
Sep 09, 2015 2.060 2.060 2.060 2.060 263 -0.03(-1.34%)
Sep 08, 2015 2.130 2.130 2.040 2.088 4,652 -0.09(-4.22%)
Sep 04, 2015 2.200 2.180 2.180 2.180 5,000 +0.13(+6.16%)
Sep 03, 2015 2.054 2.054 2.054 2.054 408 -0.01(-0.32%)
Sep 02, 2015 2.120 2.210 2.060 2.060 1,685 +0.00(+0.00%)
Sep 01, 2015 2.099 2.099 2.060 2.060 5,291 -0.06(-2.83%)
Aug 31, 2015 2.080 2.150 2.080 2.120 4,006 -0.01(-0.47%)
Aug 28, 2015 2.100 2.150 2.040 2.130 15,806 -0.05(-2.29%)
Aug 27, 2015 2.160 2.180 2.000 2.180 10,097 -0.04(-1.80%)
Aug 26, 2015 2.160 2.260 2.160 2.220 19,895 -0.04(-1.73%)
Aug 25, 2015 2.259 2.259 2.259 2.259 200 +0.05(+2.22%)
Aug 24, 2015 2.080 2.210 2.080 2.210 10,905 +0.05(+2.34%)
Aug 21, 2015 2.120 2.240 2.110 2.159 14,542 -0.13(-5.70%)
Aug 20, 2015 2.380 2.380 2.130 2.290 25,027 -0.15(-6.15%)
Aug 19, 2015 2.560 2.560 2.336 2.440 27,249 -0.13(-5.06%)
Aug 18, 2015 2.542 2.700 2.500 2.570 19,836 +0.07(+2.80%)
Aug 17, 2015 2.500 2.540 2.500 2.500 9,490 +0.00(+0.00%)
Aug 14, 2015 2.500 2.500 2.500 2.500 6,815 +0.00(+0.00%)
Aug 13, 2015 2.550 2.570 2.500 2.500 3,110 -0.04(-1.65%)
Aug 12, 2015 2.542 2.542 2.542 2.542 213 -0.01(-0.31%)
Aug 11, 2015 2.550 2.550 2.550 2.550 1,512 +0.05(+2.00%)
Aug 10, 2015 2.510 2.510 2.500 2.500 240 -0.01(-0.40%)
Aug 07, 2015 2.600 2.610 2.500 2.510 3,633 +0.01(+0.40%)
Aug 06, 2015 2.530 2.630 2.500 2.500 6,720 -0.13(-4.94%)
Aug 05, 2015 2.690 2.690 2.630 2.630 1,803 +0.05(+1.94%)
Aug 04, 2015 2.640 2.740 2.500 2.580 15,800 -0.10(-3.73%)
Aug 03, 2015 2.860 2.860 2.680 2.680 13,210 +0.00(+0.00%)
Jul 31, 2015 2.620 2.700 2.620 2.680 965 +0.00(+0.00%)
Jul 30, 2015 2.680 2.680 2.680 2.680 100 -0.02(-0.74%)
Jul 28, 2015 2.520 2.700 2.500 2.700 31 +0.13(+5.05%)
Jul 27, 2015 2.670 2.670 2.500 2.570 7,521 -0.08(-3.02%)
Jul 24, 2015 2.698 2.710 2.650 2.650 2,097 -0.02(-0.75%)
Jul 23, 2015 2.709 2.720 2.670 2.670 6,514 +0.04(+1.52%)
Jul 22, 2015 2.560 2.630 2.560 2.630 2,000 +0.03(+1.15%)
Jul 21, 2015 2.600 2.620 2.600 2.600 2,800 -0.02(-0.76%)
Jul 20, 2015 2.709 2.710 2.560 2.620 5,757 -0.10(-3.68%)
Jul 17, 2015 2.590 2.720 2.590 2.720 5,497 +0.14(+5.43%)
Jul 16, 2015 2.410 2.590 2.400 2.580 1,537 +0.00(+0.00%)
Jul 15, 2015 2.506 2.580 2.506 2.580 1,350 +0.04(+1.57%)
Jul 13, 2015 2.500 2.540 2.500 2.540 12 -0.06(-2.31%)
Jul 10, 2015 2.600 2.600 2.592 2.600 5,906 +0.01(+0.39%)
Jul 09, 2015 2.500 2.590 2.500 2.590 2,200 +0.09(+3.60%)
Jul 08, 2015 2.500 2.500 2.500 2.500 120 +0.00(+0.00%)
Jul 06, 2015 2.500 2.500 2.500 2.500 20 +0.00(+0.00%)
Jul 02, 2015 2.500 2.500 2.500 2.500 1,000 -0.03(-1.19%)
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.