Skip to main content

American Shared Hospital Services (NY: AMS )

2.900 +0.210 (+7.81%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.040 2.040 1.860 1.999 16,487 +0.15(+8.05%)
Sep 29, 2008 2.130 2.130 1.850 1.850 18,871 -0.37(-16.66%)
Sep 26, 2008 2.250 2.360 2.100 2.220 0 +0.10(+4.71%)
Sep 25, 2008 2.060 2.300 2.000 2.120 32,048 +0.21(+10.99%)
Sep 24, 2008 1.990 2.000 1.910 1.910 4,800 -0.08(-4.07%)
Sep 23, 2008 2.050 2.050 1.900 1.991 20,448 -0.06(-2.88%)
Sep 22, 2008 2.100 2.100 2.000 2.050 14,698 -0.05(-2.38%)
Sep 19, 2008 2.110 2.180 2.100 2.100 0 -0.01(-0.47%)
Sep 18, 2008 2.190 2.190 2.100 2.110 5,948 +0.01(+0.48%)
Sep 17, 2008 2.200 2.200 2.010 2.100 9,786 -0.10(-4.55%)
Sep 16, 2008 1.910 2.200 1.910 2.200 1,500 +0.15(+7.32%)
Sep 15, 2008 2.420 2.420 2.050 2.050 7,415 -0.20(-8.89%)
Sep 12, 2008 2.270 2.270 2.200 2.250 500 +0.10(+4.65%)
Sep 11, 2008 2.260 2.260 2.150 2.150 9,800 -0.21(-8.90%)
Sep 10, 2008 2.370 2.370 2.130 2.360 13,086 -0.04(-1.67%)
Sep 09, 2008 2.450 2.450 2.400 2.400 1,100 -0.05(-2.04%)
Sep 08, 2008 2.560 2.560 2.310 2.450 3,700 -0.10(-3.92%)
Sep 05, 2008 2.550 2.550 2.500 2.550 0 +0.00(+0.00%)
Sep 04, 2008 2.510 2.550 2.510 2.550 1,000 -0.05(-1.92%)
Sep 03, 2008 2.510 2.634 2.510 2.600 2,100 -0.15(-5.45%)
Sep 02, 2008 2.800 2.880 2.750 2.750 4,188 -0.05(-1.78%)
Aug 29, 2008 2.642 2.800 2.642 2.800 0 -0.00(-0.00%)
Aug 28, 2008 2.990 2.990 2.790 2.800 6,450 +0.01(+0.36%)
Aug 27, 2008 2.780 2.790 2.700 2.790 13,610 +0.09(+3.34%)
Aug 26, 2008 2.780 2.780 2.600 2.700 7,825 +0.11(+4.24%)
Aug 25, 2008 2.550 2.790 2.400 2.590 13,971 +0.09(+3.60%)
Aug 22, 2008 2.500 2.500 2.450 2.500 0 +0.05(+2.04%)
Aug 21, 2008 2.390 2.450 2.210 2.450 9,390 +0.24(+10.86%)
Aug 20, 2008 2.210 2.300 2.160 2.210 1,700 +0.06(+2.79%)
Aug 19, 2008 2.250 2.250 2.150 2.150 418 -0.02(-0.92%)
Aug 18, 2008 2.150 2.270 2.150 2.170 5,891 -0.03(-1.36%)
Aug 15, 2008 2.160 2.200 2.150 2.200 0 -0.03(-1.35%)
Aug 14, 2008 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Aug 13, 2008 2.230 2.230 2.230 2.230 200 +0.09(+4.21%)
Aug 12, 2008 2.240 2.240 2.140 2.140 2,500 -0.14(-6.27%)
Aug 11, 2008 2.280 2.290 2.280 2.283 3,000 +0.07(+3.31%)
Aug 08, 2008 2.150 2.300 2.150 2.210 9,840 -0.08(-3.49%)
Aug 07, 2008 2.210 2.290 2.150 2.290 3,308 +0.08(+3.62%)
Aug 06, 2008 2.250 2.250 2.210 2.210 2,620 -0.04(-1.78%)
Aug 05, 2008 2.280 2.290 2.250 2.250 10,195 -0.01(-0.44%)
Aug 04, 2008 2.180 2.400 2.180 2.260 3,530 -0.14(-5.83%)
Aug 01, 2008 2.390 2.400 2.390 2.400 1,500 +0.01(+0.42%)
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%)
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.