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 +0.040 (+1.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 30, 2021 2.750 2.790 2.740 2.760 26,206 +0.02(+0.73%)
Sep 29, 2021 2.740 2.800 2.730 2.740 32,596 +0.01(+0.37%)
Sep 28, 2021 2.810 2.890 2.730 2.730 48,962 -0.10(-3.53%)
Sep 27, 2021 2.790 2.876 2.790 2.830 13,104 -0.01(-0.35%)
Sep 24, 2021 2.850 2.900 2.800 2.840 48,262 -0.05(-1.73%)
Sep 23, 2021 2.870 3.040 2.820 2.890 254,849 +0.02(+0.70%)
Sep 22, 2021 2.840 2.930 2.839 2.870 52,064 +0.01(+0.47%)
Sep 21, 2021 2.770 2.870 2.710 2.857 67,255 +0.13(+4.64%)
Sep 20, 2021 2.750 2.790 2.700 2.730 29,116 -0.11(-3.87%)
Sep 17, 2021 2.750 2.840 2.750 2.840 21,405 +0.07(+2.53%)
Sep 16, 2021 2.790 2.820 2.760 2.770 13,127 -0.02(-0.72%)
Sep 15, 2021 2.780 2.850 2.720 2.790 26,715 +0.03(+1.09%)
Sep 14, 2021 2.820 2.840 2.740 2.760 48,455 +0.02(+0.73%)
Sep 13, 2021 2.800 2.960 2.740 2.740 344,505 -0.06(-2.14%)
Sep 10, 2021 2.760 2.930 2.730 2.800 194,516 +0.05(+1.82%)
Sep 09, 2021 2.770 2.800 2.730 2.750 19,128 +0.01(+0.46%)
Sep 08, 2021 2.780 2.790 2.720 2.737 49,827 -0.06(-2.23%)
Sep 07, 2021 2.800 2.848 2.770 2.800 44,683 -0.04(-1.41%)
Sep 03, 2021 2.890 2.890 2.799 2.840 37,369 -0.05(-1.73%)
Sep 02, 2021 2.910 2.930 2.770 2.890 237,880 -0.05(-1.70%)
Sep 01, 2021 2.860 2.940 2.830 2.940 65,746 +0.09(+3.16%)
Aug 31, 2021 2.730 2.990 2.730 2.850 824,112 +0.16(+5.95%)
Aug 30, 2021 2.770 2.790 2.660 2.690 149,558 -0.08(-2.89%)
Aug 27, 2021 2.660 2.840 2.660 2.770 187,960 +0.07(+2.59%)
Aug 26, 2021 2.700 2.780 2.670 2.700 50,817 -0.01(-0.37%)
Aug 25, 2021 2.700 2.770 2.681 2.710 40,674 -0.03(-1.09%)
Aug 24, 2021 2.720 2.760 2.670 2.740 100,933 +0.02(+0.74%)
Aug 23, 2021 2.680 2.730 2.590 2.720 216,672 +0.09(+3.42%)
Aug 20, 2021 2.850 2.940 2.600 2.630 477,825 -0.08(-2.95%)
Aug 19, 2021 2.490 2.782 2.490 2.710 331,995 +0.17(+6.69%)
Aug 18, 2021 2.480 2.650 2.464 2.540 312,135 +0.07(+2.83%)
Aug 17, 2021 2.450 2.530 2.410 2.470 70,188 -0.01(-0.40%)
Aug 16, 2021 2.560 2.580 2.430 2.480 188,384 -0.13(-4.98%)
Aug 13, 2021 2.600 2.640 2.530 2.610 188,258 -0.04(-1.51%)
Aug 12, 2021 2.730 2.730 2.530 2.650 288,470 +0.04(+1.53%)
Aug 11, 2021 2.610 2.650 2.550 2.610 62,444 -0.02(-0.76%)
Aug 10, 2021 2.610 2.680 2.570 2.630 50,295 +0.03(+1.15%)
Aug 09, 2021 2.710 2.730 2.600 2.600 109,910 -0.01(-0.38%)
Aug 06, 2021 2.660 2.680 2.590 2.610 97,075 +0.00(+0.00%)
Aug 05, 2021 2.770 2.790 2.610 2.610 100,078 -0.17(-6.12%)
Aug 04, 2021 2.870 2.900 2.720 2.780 26,799 -0.11(-3.81%)
Aug 03, 2021 2.890 2.960 2.840 2.890 46,910 +0.05(+1.76%)
Aug 02, 2021 2.820 2.879 2.680 2.840 40,745 +0.00(+0.00%)
Jul 30, 2021 2.860 2.880 2.800 2.840 41,871 -0.05(-1.73%)
Jul 29, 2021 2.840 3.072 2.820 2.890 187,885 +0.02(+0.70%)
Jul 28, 2021 2.820 2.900 2.764 2.870 69,884 +0.05(+1.77%)
Jul 27, 2021 2.890 2.907 2.700 2.820 37,026 -0.08(-2.76%)
Jul 26, 2021 2.830 2.950 2.760 2.900 186,149 +0.14(+5.07%)
Jul 23, 2021 2.710 2.790 2.660 2.760 72,729 +0.05(+1.85%)
Jul 22, 2021 2.790 2.830 2.690 2.710 79,907 -0.07(-2.52%)
Jul 21, 2021 2.690 2.840 2.670 2.780 93,002 +0.10(+3.73%)
Jul 20, 2021 2.620 2.780 2.590 2.680 131,414 +0.06(+2.29%)
Jul 19, 2021 2.680 2.690 2.550 2.620 141,650 -0.07(-2.60%)
Jul 16, 2021 2.780 2.820 2.650 2.690 50,404 -0.02(-0.74%)
Jul 15, 2021 2.870 2.980 2.680 2.710 70,333 -0.24(-8.14%)
Jul 14, 2021 2.980 3.190 2.870 2.950 178,563 -0.03(-1.01%)
Jul 13, 2021 3.030 3.050 2.960 2.980 60,066 -0.05(-1.65%)
Jul 12, 2021 2.890 3.030 2.890 3.030 58,253 +0.03(+1.00%)
Jul 09, 2021 2.880 3.090 2.800 3.000 302,601 +0.15(+5.26%)
Jul 08, 2021 2.600 3.030 2.579 2.850 752,096 +0.13(+4.78%)
Jul 07, 2021 2.860 2.880 2.680 2.720 61,999 -0.11(-3.89%)
Jul 06, 2021 2.770 2.900 2.703 2.830 104,034 +0.02(+0.71%)
Jul 02, 2021 2.930 2.940 2.780 2.810 111,408 -0.13(-4.42%)
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.