Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Shared Hospital Services (NY: AMS )

3.045 -0.205 (-6.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Dec 30, 2011 2.650 2.750 2.650 2.661 5,940 +0.04(+1.56%)
Dec 29, 2011 2.770 2.770 2.620 2.620 11,987 -0.09(-3.32%)
Dec 28, 2011 2.700 2.710 2.700 2.710 400 -0.04(-1.45%)
Dec 27, 2011 2.770 2.770 2.750 2.750 2,361 -0.02(-0.72%)
Dec 22, 2011 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Dec 21, 2011 2.770 2.770 2.770 2.770 500 +0.07(+2.59%)
Dec 20, 2011 2.770 2.831 2.700 2.700 6,411 -0.07(-2.58%)
Dec 19, 2011 2.990 2.990 2.710 2.771 7,087 -0.17(-5.73%)
Dec 16, 2011 2.900 2.940 2.850 2.940 5,500 +0.19(+6.91%)
Dec 15, 2011 2.780 2.989 2.750 2.750 7,448 -0.05(-1.79%)
Dec 14, 2011 2.990 2.990 2.800 2.800 11,800 -0.18(-6.04%)
Dec 13, 2011 3.000 3.000 2.860 2.980 16,727 +0.05(+1.71%)
Dec 12, 2011 2.840 3.100 2.830 2.930 22,988 +0.16(+5.78%)
Dec 09, 2011 2.770 2.770 2.770 2.770 310 -0.06(-2.12%)
Dec 07, 2011 2.830 2.830 2.830 2.830 100 +0.08(+2.91%)
Dec 06, 2011 2.880 2.880 2.750 2.750 800 -0.03(-1.08%)
Dec 05, 2011 2.650 2.780 2.650 2.780 900 +0.16(+6.10%)
Dec 02, 2011 2.620 2.620 2.620 2.620 873 +0.06(+2.34%)
Dec 01, 2011 2.600 2.600 2.460 2.560 2,399 +0.05(+1.99%)
Nov 30, 2011 2.590 2.590 2.510 2.510 300 +0.06(+2.45%)
Nov 29, 2011 2.500 2.500 2.450 2.450 613 -0.10(-3.92%)
Nov 28, 2011 2.630 2.630 2.550 2.550 300 +0.05(+2.00%)
Nov 23, 2011 2.520 2.500 2.500 2.500 1,000 -0.15(-5.66%)
Nov 18, 2011 2.530 2.650 2.650 2.650 98,800 +0.15(+6.00%)
Nov 17, 2011 2.500 2.500 2.500 2.500 182 +0.00(+0.00%)
Nov 16, 2011 2.570 2.570 2.450 2.500 4,600 +0.00(+0.00%)
Nov 15, 2011 2.500 2.540 2.500 2.500 5,483 +0.00(+0.00%)
Nov 14, 2011 2.570 2.570 2.430 2.500 17,908 +0.04(+1.63%)
Nov 11, 2011 2.650 2.680 2.460 2.460 1,350 -0.18(-6.82%)
Nov 09, 2011 2.640 2.640 2.640 2.640 500 -0.06(-2.16%)
Nov 08, 2011 2.710 2.710 2.590 2.698 5,221 +0.06(+2.21%)
Nov 07, 2011 2.730 2.830 2.610 2.640 7,937 -0.11(-4.00%)
Nov 04, 2011 2.750 2.750 2.750 2.750 300 +0.15(+5.77%)
Nov 03, 2011 2.600 2.600 2.600 2.600 100 -0.05(-1.92%)
Nov 02, 2011 2.510 2.660 2.500 2.651 2,720 -0.01(-0.33%)
Oct 28, 2011 2.640 2.660 2.660 2.660 600 +0.02(+0.75%)
Oct 27, 2011 2.520 2.640 2.520 2.640 400 +0.09(+3.69%)
Oct 26, 2011 2.400 2.550 2.400 2.546 3,470 -0.11(-4.29%)
Oct 24, 2011 2.660 2.660 2.660 2.660 400 +0.05(+1.92%)
Oct 21, 2011 2.490 2.610 2.300 2.610 1,700 +0.01(+0.39%)
Oct 19, 2011 2.600 2.600 2.600 2.600 0 -0.02(-0.77%)
Oct 18, 2011 2.530 2.660 2.480 2.620 4,609 +0.04(+1.55%)
Oct 17, 2011 2.560 2.630 2.560 2.580 1,300 +0.02(+0.82%)
Oct 14, 2011 2.560 2.560 2.557 2.559 7,377 +0.02(+0.75%)
Oct 10, 2011 2.520 2.540 2.540 2.540 1,800 +0.09(+3.67%)
Oct 07, 2011 2.440 2.450 2.440 2.450 200 +0.01(+0.48%)
Oct 06, 2011 2.438 2.438 2.438 2.438 400 -0.06(-2.46%)
Oct 04, 2011 2.500 2.500 2.500 2.500 0 -0.10(-3.85%)
Oct 03, 2011 2.600 2.750 2.600 2.600 300 -0.15(-5.45%)
Sep 30, 2011 2.750 2.750 2.750 2.750 800 -0.03(-1.20%)
Sep 28, 2011 2.784 2.784 2.784 2.784 0 +0.10(+3.83%)
Sep 27, 2011 2.610 2.690 2.610 2.681 2,069 -0.01(-0.34%)
Sep 22, 2011 2.710 2.690 2.690 2.690 7,000 -0.09(-3.24%)
Sep 21, 2011 2.760 2.780 2.760 2.780 800 +0.07(+2.58%)
Sep 20, 2011 2.820 2.830 2.620 2.710 8,532 -0.14(-4.91%)
Sep 16, 2011 2.890 2.850 2.850 2.850 2,600 -0.11(-3.72%)
Sep 15, 2011 2.830 2.970 2.830 2.960 985 +0.07(+2.32%)
Sep 14, 2011 2.970 2.970 2.750 2.893 3,550 -0.15(-4.84%)
Sep 13, 2011 3.040 3.040 3.040 3.040 700 +0.00(+0.00%)
Sep 09, 2011 3.040 3.040 3.040 3.040 0 +0.24(+8.57%)
Sep 08, 2011 2.790 2.800 2.790 2.800 1,201 -0.08(-2.75%)
Sep 07, 2011 2.970 2.970 2.770 2.879 4,647 -0.13(-4.35%)
Sep 06, 2011 3.010 3.080 3.010 3.010 500 +0.06(+2.00%)
Sep 02, 2011 2.900 3.310 2.900 2.951 15,833 -0.04(-1.30%)
Aug 31, 2011 2.990 2.990 2.990 2.990 100 -0.01(-0.33%)
Aug 30, 2011 3.000 3.000 3.000 3.000 400 -0.01(-0.42%)
Aug 26, 2011 3.000 3.013 3.013 3.013 4,000 -0.01(-0.25%)
Aug 25, 2011 3.060 3.060 3.020 3.020 1,600 -0.18(-5.63%)
Aug 24, 2011 3.170 3.200 3.090 3.200 1,694 +0.07(+2.37%)
Aug 23, 2011 3.100 3.126 3.100 3.126 514 +0.03(+0.84%)
Aug 22, 2011 3.130 3.130 3.100 3.100 3,900 -0.03(-0.91%)
Aug 19, 2011 3.060 3.130 3.060 3.128 1,936 +0.09(+2.91%)
Aug 18, 2011 3.020 3.050 3.020 3.040 2,000 +0.00(+0.00%)
Aug 16, 2011 3.030 3.040 3.040 3.040 700 +0.01(+0.33%)
Aug 15, 2011 3.020 3.030 3.020 3.030 400 +0.08(+2.71%)
Aug 12, 2011 2.950 2.950 2.950 2.950 100 +0.00(+0.00%)
Aug 11, 2011 3.020 3.020 2.900 2.950 7,760 -0.07(-2.32%)
Aug 10, 2011 3.020 3.025 3.020 3.020 3,190 -0.03(-0.89%)
Aug 09, 2011 3.030 3.050 3.020 3.047 5,500 +0.03(+0.89%)
Aug 08, 2011 3.060 3.060 3.020 3.020 15,765 -0.13(-4.13%)
Aug 05, 2011 3.140 3.150 3.050 3.150 4,800 +0.00(+0.00%)
Aug 04, 2011 3.110 3.150 3.060 3.150 2,783 +0.05(+1.61%)
Aug 03, 2011 3.150 3.150 3.100 3.100 2,500 +0.01(+0.32%)
Aug 02, 2011 3.090 3.090 3.090 3.090 300 -0.07(-2.22%)
Aug 01, 2011 3.160 3.160 3.160 3.160 200 +0.01(+0.32%)
Jul 29, 2011 3.050 3.150 3.050 3.150 2,100 +0.07(+2.27%)
Jul 28, 2011 3.100 3.100 3.080 3.080 600 -0.02(-0.60%)
Jul 27, 2011 3.180 3.180 3.099 3.099 2,750 -0.08(-2.56%)
Jul 26, 2011 3.050 3.180 3.050 3.180 2,700 +0.13(+4.26%)
Jul 25, 2011 3.060 3.100 3.050 3.050 2,300 -0.01(-0.33%)
Jul 22, 2011 3.220 3.220 3.060 3.060 8,000 -0.20(-6.00%)
Jul 21, 2011 3.120 3.301 3.120 3.255 7,750 +0.06(+1.72%)
Jul 20, 2011 3.200 3.200 3.200 3.200 800 -0.01(-0.31%)
Jul 19, 2011 3.200 3.210 3.150 3.210 4,423 +0.01(+0.31%)
Jul 18, 2011 3.200 3.200 3.200 3.200 200 +0.00(+0.00%)
Jul 15, 2011 3.180 3.200 3.180 3.200 4,200 +0.05(+1.59%)
Jul 14, 2011 3.150 3.150 3.150 3.150 1,000 +0.00(+0.00%)
Jul 13, 2011 3.200 3.200 3.080 3.150 3,515 -0.07(-2.17%)
Jul 12, 2011 3.200 3.220 3.200 3.220 834 -0.02(-0.76%)
Jul 11, 2011 3.200 3.250 3.200 3.245 2,331 -0.01(-0.17%)
Jul 08, 2011 3.060 3.250 3.050 3.250 6,040 +0.12(+3.83%)
Jul 07, 2011 3.120 3.130 3.060 3.130 1,625 -0.13(-3.99%)
Jul 06, 2011 3.210 3.260 3.210 3.260 7,926 +0.06(+1.87%)
Jul 05, 2011 3.060 3.200 3.060 3.200 10,304 +0.10(+3.31%)
Jul 01, 2011 3.150 3.150 3.098 3.098 4,900 -0.05(-1.67%)
Jun 30, 2011 3.150 3.150 3.150 3.150 300 +0.00(+0.00%)
Jun 28, 2011 3.110 3.150 3.150 3.150 800 +0.09(+2.94%)
Jun 27, 2011 3.060 3.060 3.060 3.060 100 -0.03(-0.97%)
Jun 24, 2011 3.090 3.090 3.090 3.090 200 -0.05(-1.59%)
Jun 23, 2011 3.140 3.140 3.140 3.140 200 +0.05(+1.62%)
Jun 22, 2011 3.130 3.130 3.080 3.090 1,200 -0.02(-0.64%)
Jun 20, 2011 3.160 3.110 3.110 3.110 2,000 -0.09(-2.81%)
Jun 17, 2011 3.310 3.310 3.060 3.200 6,999 +0.11(+3.56%)
Jun 16, 2011 3.100 3.100 3.090 3.090 718 -0.11(-3.44%)
Jun 15, 2011 3.050 3.280 3.050 3.200 8,168 +0.15(+4.92%)
Jun 14, 2011 3.090 3.090 3.050 3.050 1,400 -0.05(-1.61%)
Jun 13, 2011 3.120 3.250 3.100 3.100 7,108 -0.05(-1.59%)
Jun 09, 2011 3.100 3.150 3.150 3.150 1,000 +0.01(+0.32%)
Jun 07, 2011 3.130 3.140 3.140 3.140 1,800 -0.04(-1.26%)
Jun 06, 2011 3.250 3.250 3.180 3.180 1,250 -0.07(-2.08%)
Jun 03, 2011 3.150 3.248 3.150 3.248 1,601 +0.08(+2.44%)
May 24, 2011 3.150 3.170 3.150 3.170 482 +0.02(+0.63%)
May 23, 2011 3.150 3.150 3.150 3.150 200 +0.00(+0.00%)
May 20, 2011 3.240 3.250 3.110 3.150 2,700 -0.09(-2.78%)
May 19, 2011 3.170 3.240 3.170 3.240 1,000 +0.05(+1.57%)
May 18, 2011 3.190 3.190 3.190 3.190 200 +0.02(+0.63%)
May 17, 2011 3.270 3.270 3.170 3.170 8,888 -0.08(-2.46%)
May 16, 2011 3.220 3.310 3.200 3.250 8,209 +0.05(+1.56%)
May 13, 2011 3.270 3.313 3.200 3.200 5,508 -0.05(-1.57%)
May 12, 2011 3.400 3.400 3.250 3.251 8,469 -0.15(-4.38%)
May 11, 2011 3.400 3.400 3.400 3.400 1,000 -0.02(-0.58%)
May 10, 2011 3.500 3.500 3.400 3.420 3,300 -0.07(-2.01%)
May 09, 2011 3.400 3.500 3.400 3.490 5,939 +0.05(+1.45%)
May 06, 2011 3.400 3.450 3.400 3.440 2,200 +0.09(+2.69%)
May 04, 2011 3.500 3.350 3.350 3.350 3,300 -0.07(-2.05%)
May 03, 2011 3.250 3.500 3.250 3.420 9,575 +0.06(+1.79%)
May 02, 2011 3.360 3.360 3.360 3.360 1,338 -0.05(-1.44%)
Apr 29, 2011 3.420 3.420 3.340 3.409 1,200 +0.02(+0.56%)
Apr 28, 2011 3.400 3.450 3.351 3.390 7,549 -0.08(-2.30%)
Apr 27, 2011 3.370 3.470 3.370 3.470 9,734 +0.12(+3.58%)
Apr 26, 2011 3.450 3.450 3.280 3.350 2,317 -0.15(-4.29%)
Apr 25, 2011 3.310 3.530 3.300 3.500 17,827 +0.02(+0.60%)
Apr 21, 2011 3.560 3.560 3.330 3.479 3,083 -0.07(-2.00%)
Apr 20, 2011 3.650 3.650 3.550 3.550 5,497 -0.03(-0.84%)
Apr 19, 2011 3.440 3.580 3.440 3.580 1,508 +0.08(+2.17%)
Apr 18, 2011 3.700 3.700 3.500 3.504 8,376 +0.08(+2.46%)
Apr 15, 2011 3.420 3.420 3.420 3.420 100 -0.03(-0.87%)
Apr 14, 2011 3.490 3.490 3.350 3.450 2,349 +0.01(+0.29%)
Apr 13, 2011 3.286 3.505 3.250 3.440 7,919 +0.17(+5.23%)
Apr 12, 2011 3.294 3.294 3.250 3.269 10,797 -0.05(-1.54%)
Apr 11, 2011 3.250 3.650 3.250 3.320 17,266 +0.06(+1.84%)
Apr 08, 2011 3.260 3.320 3.260 3.260 5,862 -0.13(-3.83%)
Apr 06, 2011 3.390 3.390 3.390 3.390 0 +0.08(+2.41%)
Apr 05, 2011 3.350 3.370 3.300 3.310 14,150 -0.06(-1.78%)
Apr 04, 2011 3.480 3.480 3.352 3.370 14,914 -0.15(-4.32%)
Apr 01, 2011 3.500 3.522 3.480 3.522 5,206 +0.01(+0.34%)
Mar 31, 2011 3.420 3.520 3.400 3.510 3,833 +0.11(+3.24%)
Mar 30, 2011 3.530 3.530 3.400 3.400 6,787 -0.13(-3.68%)
Mar 29, 2011 3.590 3.590 3.470 3.530 11,010 -0.04(-1.12%)
Mar 28, 2011 3.480 3.570 3.480 3.570 6,441 +0.12(+3.48%)
Mar 25, 2011 3.520 3.520 3.390 3.450 2,270 -0.08(-2.27%)
Mar 24, 2011 3.470 3.530 3.470 3.530 1,773 +0.06(+1.73%)
Mar 23, 2011 3.400 3.470 3.400 3.470 1,923 +0.12(+3.58%)
Mar 22, 2011 3.320 3.400 3.300 3.350 4,497 -0.10(-2.90%)
Mar 21, 2011 3.450 3.450 3.450 3.450 7,361 +0.15(+4.54%)
Mar 18, 2011 3.210 3.400 3.210 3.300 4,615 +0.05(+1.54%)
Mar 17, 2011 3.100 3.260 3.100 3.250 8,627 -0.06(-1.81%)
Mar 16, 2011 3.390 3.390 3.310 3.310 2,700 -0.05(-1.45%)
Mar 15, 2011 3.400 3.400 3.359 3.359 1,600 -0.04(-1.22%)
Mar 14, 2011 3.500 3.500 3.400 3.400 7,457 -0.17(-4.76%)
Mar 11, 2011 3.650 3.650 3.570 3.570 2,000 -0.08(-2.19%)
Mar 10, 2011 3.700 3.750 3.550 3.650 6,613 -0.04(-1.08%)
Mar 09, 2011 3.430 3.690 3.400 3.690 17,832 +0.29(+8.53%)
Mar 08, 2011 3.370 3.400 3.370 3.400 7,658 +0.04(+1.19%)
Mar 07, 2011 3.260 3.360 3.260 3.360 20,675 +0.07(+2.13%)
Mar 03, 2011 3.290 3.290 3.290 3.290 0 +0.10(+3.13%)
Mar 02, 2011 3.200 3.250 3.190 3.190 1,100 +0.04(+1.27%)
Feb 28, 2011 3.150 3.150 3.150 3.150 4,100 +0.04(+1.29%)
Feb 25, 2011 3.110 3.110 3.110 3.110 1,200 -0.04(-1.27%)
Feb 23, 2011 3.150 3.150 3.150 3.150 3,200 +0.05(+1.61%)
Feb 22, 2011 3.250 3.250 3.100 3.100 450 -0.10(-3.13%)
Feb 18, 2011 3.250 3.250 3.200 3.200 6,025 -0.05(-1.54%)
Feb 17, 2011 3.200 3.250 3.200 3.250 2,500 +0.05(+1.56%)
Feb 15, 2011 3.200 3.200 3.200 3.200 3,700 +0.00(+0.00%)
Feb 14, 2011 3.200 3.200 3.200 3.200 300 +0.00(+0.00%)
Feb 11, 2011 3.200 3.200 3.200 3.200 329 -0.05(-1.54%)
Feb 09, 2011 3.150 3.250 3.250 3.250 700 +0.06(+1.88%)
Feb 08, 2011 3.210 3.240 3.190 3.190 500 +0.07(+2.41%)
Feb 07, 2011 3.070 3.115 3.070 3.115 1,200 -0.13(-4.15%)
Feb 04, 2011 3.250 3.300 3.250 3.250 4,385 +0.00(+0.00%)
Feb 03, 2011 3.200 3.250 3.200 3.250 1,300 +0.00(+0.00%)
Feb 02, 2011 3.150 3.300 3.150 3.250 31,502 +0.14(+4.50%)
Feb 01, 2011 3.250 3.250 3.100 3.110 13,110 -0.14(-4.30%)
Jan 31, 2011 3.100 3.250 3.100 3.250 800 +0.05(+1.56%)
Jan 28, 2011 3.140 3.200 3.100 3.200 3,100 +0.01(+0.31%)
Jan 27, 2011 3.150 3.200 3.100 3.190 6,700 +0.02(+0.63%)
Jan 26, 2011 3.220 3.220 3.160 3.170 7,900 +0.00(+0.00%)
Jan 25, 2011 3.170 3.170 3.169 3.170 1,800 -0.03(-0.94%)
Jan 24, 2011 3.100 3.250 3.100 3.200 5,891 +0.15(+4.95%)
Jan 21, 2011 3.020 3.050 3.000 3.049 2,216 -0.02(-0.68%)
Jan 20, 2011 3.070 3.070 3.070 3.070 100 +0.01(+0.33%)
Jan 19, 2011 3.010 3.060 3.010 3.060 700 +0.01(+0.33%)
Jan 18, 2011 3.090 3.090 3.000 3.050 500 -0.07(-2.23%)
Jan 14, 2011 3.120 3.120 3.120 3.120 100 -0.00(-0.01%)
Jan 13, 2011 3.140 3.140 3.120 3.120 1,323 +0.02(+0.65%)
Jan 12, 2011 3.095 3.100 3.000 3.100 2,335 +0.00(+0.00%)
Jan 11, 2011 3.120 3.150 3.100 3.100 1,400 +0.05(+1.64%)
Jan 10, 2011 2.820 3.100 2.820 3.050 33,103 +0.23(+8.16%)
Jan 07, 2011 2.820 2.820 2.820 2.820 1,000 +0.00(+0.00%)
Jan 06, 2011 2.820 2.820 2.820 2.820 1,600 -0.00(-0.02%)
Jan 05, 2011 2.870 2.870 2.820 2.821 3,690 -0.04(-1.38%)
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.