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

American Shared Hospital Services (NY: AMS )

2.950 -0.070 (-2.32%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 (%)
Jul 29, 2016 2.070 2.100 2.070 2.100 1,026 +0.00(+0.00%)
Jul 28, 2016 2.050 2.140 2.050 2.100 2,763 +0.05(+2.44%)
Jul 27, 2016 2.170 2.170 2.040 2.050 3,921 -0.15(-6.82%)
Jul 26, 2016 2.220 2.570 2.200 2.200 34,317 +0.03(+1.38%)
Jul 25, 2016 2.000 2.180 2.000 2.170 21,505 +0.16(+7.85%)
Jul 21, 2016 2.020 2.020 2.010 2.012 12 +0.09(+4.78%)
Jul 20, 2016 1.926 1.979 1.920 1.920 3,502 -0.10(-4.94%)
Jul 19, 2016 2.020 2.020 2.020 2.020 108 +0.02(+1.00%)
Jul 18, 2016 2.010 2.090 2.000 2.000 8,375 -0.04(-2.04%)
Jul 15, 2016 2.133 2.133 2.042 2.042 3,001 -0.04(-1.82%)
Jul 14, 2016 2.079 2.079 2.079 2.079 541 +0.01(+0.46%)
Jul 13, 2016 2.070 2.070 2.070 2.070 137 -0.02(-0.96%)
Jul 12, 2016 2.252 2.252 2.070 2.090 5,212 -0.22(-9.52%)
Jul 11, 2016 2.256 2.310 2.200 2.310 19,763 +0.14(+6.45%)
Jul 08, 2016 1.980 2.220 1.860 2.170 19,700 +0.31(+16.67%)
Jul 07, 2016 1.880 1.880 1.860 1.860 1,548 +0.00(+0.00%)
Jul 06, 2016 1.850 1.930 1.810 1.860 5,441 -0.05(-2.62%)
Jul 05, 2016 1.970 2.021 1.810 1.910 7,731 -0.17(-8.17%)
Jul 01, 2016 2.020 2.080 2.080 2.080 13,200 +0.05(+2.46%)
Jun 30, 2016 2.100 2.100 2.030 2.030 2,223 -0.07(-3.18%)
Jun 29, 2016 2.030 2.100 2.030 2.097 3,848 -0.00(-0.16%)
Jun 28, 2016 2.080 2.100 2.080 2.100 2,660 +0.00(+0.00%)
Jun 27, 2016 2.170 2.170 2.070 2.100 1,770 -0.22(-9.48%)
Jun 24, 2016 2.400 2.400 2.220 2.320 6,031 +0.10(+4.50%)
Jun 23, 2016 2.230 2.290 2.220 2.220 1,368 +0.01(+0.45%)
Jun 22, 2016 2.280 2.292 2.210 2.210 4,968 -0.04(-1.78%)
Jun 21, 2016 2.250 2.250 2.250 2.250 1,507 -0.05(-2.17%)
Jun 20, 2016 2.250 2.300 2.250 2.300 804 +0.05(+2.22%)
Jun 17, 2016 2.340 2.350 2.250 2.250 485 -0.06(-2.60%)
Jun 16, 2016 2.276 2.310 2.270 2.310 2,100 -0.02(-0.75%)
Jun 15, 2016 2.340 2.380 2.300 2.327 8,964 +0.03(+1.20%)
Jun 14, 2016 2.167 2.300 2.150 2.300 18,032 +0.13(+5.99%)
Jun 13, 2016 2.170 2.196 2.150 2.170 4,521 -0.03(-1.36%)
Jun 10, 2016 2.260 2.280 2.110 2.200 28,036 +0.06(+2.80%)
Jun 09, 2016 2.055 2.220 2.055 2.140 8,481 +0.12(+5.94%)
Jun 08, 2016 2.000 2.100 2.000 2.020 4,720 +0.00(+0.00%)
Jun 07, 2016 2.044 2.050 2.020 2.020 1,974 -0.01(-0.49%)
Jun 06, 2016 2.000 2.030 2.000 2.030 1,528 +0.03(+1.50%)
Jun 03, 2016 1.930 2.050 1.930 2.000 6,070 +0.14(+7.53%)
Jun 02, 2016 1.840 1.908 1.830 1.860 4,759 +0.01(+0.54%)
Jun 01, 2016 1.920 1.920 1.850 1.850 820 -0.16(-7.89%)
May 31, 2016 2.019 2.019 2.000 2.008 1,413 +0.01(+0.70%)
May 27, 2016 2.010 1.994 1.994 1.994 2,100 -0.07(-3.18%)
May 26, 2016 1.991 2.060 1.991 2.060 784 -0.01(-0.49%)
May 25, 2016 2.022 2.070 1.990 2.070 11,832 +0.00(+0.00%)
May 24, 2016 2.000 2.070 2.000 2.070 9,768 +0.07(+3.50%)
May 23, 2016 2.000 2.000 1.950 2.000 1,582 +0.01(+0.50%)
May 20, 2016 1.950 2.000 1.920 1.990 3,012 +0.04(+1.92%)
May 19, 2016 2.000 2.000 1.952 1.952 930 -0.03(-1.39%)
May 18, 2016 1.980 1.980 1.980 1.980 100 +0.05(+2.59%)
May 17, 2016 1.980 2.000 1.860 1.930 4,458 -0.02(-0.91%)
May 16, 2016 1.960 2.040 1.840 1.948 14,958 -0.04(-2.12%)
May 13, 2016 1.970 1.990 1.850 1.990 24,187 -0.04(-1.97%)
May 12, 2016 2.080 2.080 1.950 2.030 3,462 -0.09(-4.25%)
May 11, 2016 2.006 2.120 1.960 2.120 12,634 +0.03(+1.44%)
May 10, 2016 1.940 2.090 1.930 2.090 51,431 -0.02(-0.95%)
May 09, 2016 1.990 2.110 1.950 2.110 14,813 +0.15(+7.65%)
May 06, 2016 2.192 2.198 1.960 1.960 12,827 -0.21(-9.68%)
May 05, 2016 2.480 2.480 2.170 2.170 17,535 -0.31(-12.50%)
May 04, 2016 2.120 2.590 2.000 2.480 62,534 +0.44(+21.57%)
May 03, 2016 1.900 2.164 1.900 2.040 9,519 +0.04(+2.00%)
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.