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 (%)
Oct 31, 2008 1.190 1.190 1.180 1.180 0 +0.00(+0.00%)
Oct 30, 2008 1.010 1.200 1.010 1.180 5,450 +0.07(+6.31%)
Oct 29, 2008 1.100 1.200 1.020 1.110 9,030 +0.06(+5.71%)
Oct 28, 2008 1.110 1.140 1.010 1.050 11,832 -0.09(-7.89%)
Oct 27, 2008 1.040 1.150 1.030 1.140 16,521 +0.04(+3.64%)
Oct 24, 2008 1.150 1.150 1.010 1.100 23,503 -0.11(-9.08%)
Oct 23, 2008 1.300 1.300 1.150 1.210 9,500 -0.23(-15.82%)
Oct 22, 2008 1.360 1.440 1.330 1.437 5,924 +0.08(+5.68%)
Oct 21, 2008 1.250 1.440 1.250 1.360 17,688 +0.16(+13.32%)
Oct 20, 2008 1.100 1.300 1.083 1.200 23,780 +0.10(+9.09%)
Oct 17, 2008 1.090 1.200 1.090 1.100 0 +0.00(+0.01%)
Oct 16, 2008 1.200 1.250 1.100 1.100 9,155 -0.09(-7.56%)
Oct 15, 2008 1.300 1.300 1.170 1.190 9,502 -0.11(-8.46%)
Oct 14, 2008 1.328 1.384 1.250 1.300 7,557 -0.05(-3.70%)
Oct 13, 2008 1.590 1.590 1.310 1.350 13,927 -0.07(-4.93%)
Oct 10, 2008 1.500 1.700 1.250 1.420 37,705 -0.25(-14.96%)
Oct 09, 2008 1.480 1.670 1.010 1.670 5,100 +0.04(+2.26%)
Oct 08, 2008 1.610 1.710 1.610 1.633 5,250 -0.10(-5.89%)
Oct 07, 2008 1.750 1.800 1.730 1.735 22,325 -0.01(-0.85%)
Oct 06, 2008 1.800 1.850 1.700 1.750 20,440 -0.11(-5.91%)
Oct 03, 2008 1.900 1.960 1.860 1.860 0 -0.04(-2.11%)
Oct 02, 2008 2.000 2.040 1.900 1.900 5,830 -0.10(-5.00%)
Oct 01, 2008 2.090 2.090 1.980 2.000 4,367 +0.00(+0.05%)
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%)
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.