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

American Shared Hospital Services (NY: AMS )

3.180 -0.070 (-2.15%)
Streaming Delayed Price Updated: 9:43 AM 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 (%)
Feb 28, 2023 3.750 3.750 3.610 3.680 7,500 -0.01(-0.27%)
Feb 27, 2023 3.650 3.710 3.540 3.690 36,902 +0.19(+5.43%)
Feb 24, 2023 3.400 3.580 3.380 3.500 74,668 +0.14(+4.15%)
Feb 23, 2023 3.336 3.385 3.336 3.360 3,812 +0.05(+1.52%)
Feb 22, 2023 3.300 3.410 3.290 3.310 13,345 +0.02(+0.61%)
Feb 21, 2023 3.290 3.290 3.250 3.290 7,771 +0.06(+1.85%)
Feb 17, 2023 3.270 3.270 3.230 3.230 7,637 -0.02(-0.62%)
Feb 16, 2023 3.240 3.270 3.240 3.250 2,503 +0.03(+0.82%)
Feb 15, 2023 3.220 3.260 3.220 3.224 8,951 -0.02(-0.50%)
Feb 14, 2023 3.200 3.248 3.200 3.240 2,436 -0.01(-0.30%)
Feb 13, 2023 3.200 3.250 3.197 3.250 8,112 +0.05(+1.56%)
Feb 10, 2023 3.130 3.210 3.110 3.200 11,145 +0.07(+2.24%)
Feb 09, 2023 3.170 3.210 3.130 3.130 6,157 +0.02(+0.64%)
Feb 08, 2023 3.270 3.270 3.110 3.110 12,644 -0.05(-1.58%)
Feb 07, 2023 3.265 3.265 3.160 3.160 3,429 -0.08(-2.47%)
Feb 06, 2023 3.190 3.300 3.190 3.240 11,564 +0.05(+1.57%)
Feb 03, 2023 3.220 3.255 3.170 3.190 5,089 +0.00(+0.00%)
Feb 02, 2023 3.160 3.280 3.140 3.190 36,142 +0.07(+2.24%)
Feb 01, 2023 3.220 3.280 3.120 3.120 16,803 -0.10(-3.11%)
Jan 31, 2023 3.150 3.240 3.150 3.220 8,416 +0.16(+5.23%)
Jan 30, 2023 3.200 3.300 3.060 3.060 6,465 -0.15(-4.67%)
Jan 27, 2023 3.090 3.230 3.080 3.210 10,491 +0.11(+3.55%)
Jan 26, 2023 3.150 3.200 3.040 3.100 23,744 +0.01(+0.32%)
Jan 25, 2023 3.300 3.301 3.090 3.090 8,715 -0.20(-6.08%)
Jan 24, 2023 3.390 3.390 3.230 3.290 13,021 +0.06(+1.86%)
Jan 23, 2023 3.160 3.420 3.100 3.230 80,832 +0.07(+2.22%)
Jan 20, 2023 3.167 3.167 3.160 3.160 1,836 +0.00(+0.00%)
Jan 19, 2023 3.210 3.210 3.110 3.160 16,121 -0.03(-0.94%)
Jan 18, 2023 3.100 3.240 3.070 3.190 128,951 +0.09(+2.90%)
Jan 17, 2023 2.950 3.100 2.950 3.100 70,131 +0.19(+6.53%)
Jan 13, 2023 2.990 3.000 2.900 2.910 14,337 -0.08(-2.83%)
Jan 12, 2023 2.950 3.000 2.900 2.995 9,896 +0.14(+5.08%)
Jan 11, 2023 2.950 2.950 2.850 2.850 12,897 -0.10(-3.39%)
Jan 10, 2023 2.856 2.950 2.850 2.950 1,238 +0.07(+2.43%)
Jan 09, 2023 2.920 2.950 2.880 2.880 21,210 -0.04(-1.37%)
Jan 06, 2023 2.922 2.922 2.920 2.920 882 -0.02(-0.68%)
Jan 05, 2023 2.850 2.940 2.850 2.940 1,972 +0.00(+0.00%)
Jan 04, 2023 2.879 2.950 2.861 2.940 4,833 +0.00(+0.00%)
Jan 03, 2023 2.930 2.950 2.921 2.940 9,351 +0.01(+0.34%)
Dec 30, 2022 2.840 2.940 2.800 2.930 31,253 +0.10(+3.53%)
Dec 29, 2022 2.700 2.830 2.700 2.830 24,105 +0.09(+3.30%)
Dec 28, 2022 2.730 2.740 2.700 2.740 5,053 -0.02(-0.63%)
Dec 27, 2022 2.810 2.810 2.710 2.757 5,231 -0.05(-1.89%)
Dec 23, 2022 2.850 2.850 2.770 2.810 6,898 -0.03(-1.06%)
Dec 22, 2022 2.820 2.840 2.740 2.840 14,172 +0.05(+1.79%)
Dec 21, 2022 2.769 2.823 2.760 2.790 15,689 +0.07(+2.57%)
Dec 20, 2022 2.750 2.850 2.720 2.720 12,989 -0.03(-1.09%)
Dec 19, 2022 2.830 2.880 2.750 2.750 17,146 -0.04(-1.43%)
Dec 16, 2022 2.867 2.867 2.750 2.790 2,806 -0.09(-3.12%)
Dec 15, 2022 2.880 2.880 2.880 2.880 547 +0.01(+0.35%)
Dec 14, 2022 2.860 2.870 2.858 2.870 1,812 +0.02(+0.70%)
Dec 13, 2022 2.840 2.850 2.840 2.850 2,615 +0.01(+0.35%)
Dec 12, 2022 2.690 2.880 2.690 2.840 19,659 +0.15(+5.38%)
Dec 09, 2022 2.764 2.795 2.695 2.695 18,754 -0.15(-5.11%)
Dec 08, 2022 2.820 2.840 2.815 2.840 3,380 +0.03(+0.95%)
Dec 07, 2022 2.835 2.835 2.767 2.813 6,883 -0.04(-1.28%)
Dec 06, 2022 2.880 2.900 2.768 2.850 14,961 +0.07(+2.52%)
Dec 05, 2022 2.910 2.912 2.630 2.780 27,888 -0.17(-5.60%)
Dec 02, 2022 3.000 3.000 2.945 2.945 3,260 +0.03(+1.20%)
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.