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

American Shared Hospital Services (NY: AMS )

3.010 +0.020 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
Aug 31, 2010 3.030 3.330 3.030 3.180 11,800 +0.13(+4.26%)
Aug 30, 2010 2.830 3.070 2.830 3.050 1,837 +0.15(+5.17%)
Aug 26, 2010 2.850 2.900 2.900 2.900 1,600 +0.01(+0.35%)
Aug 25, 2010 2.800 2.900 2.750 2.890 4,334 -0.03(-1.03%)
Aug 24, 2010 2.920 2.920 2.920 2.920 500 -0.03(-1.02%)
Aug 23, 2010 2.910 2.950 2.900 2.950 6,000 -0.03(-1.01%)
Aug 20, 2010 3.020 3.070 2.980 2.980 900 +0.02(+0.68%)
Aug 19, 2010 3.150 3.150 2.750 2.960 25,911 -0.29(-8.92%)
Aug 18, 2010 3.200 3.250 3.200 3.250 7,810 +0.06(+1.88%)
Aug 17, 2010 3.040 3.200 3.037 3.190 2,350 +0.28(+9.80%)
Aug 16, 2010 2.905 2.905 2.905 2.905 100 -0.03(-1.18%)
Aug 13, 2010 2.940 2.940 2.940 2.940 1,800 -0.06(-2.00%)
Aug 12, 2010 2.880 3.000 2.880 3.000 3,900 +0.04(+1.35%)
Aug 11, 2010 2.960 3.000 2.881 2.960 6,030 -0.07(-2.31%)
Aug 10, 2010 2.980 3.030 2.950 3.030 900 +0.03(+1.00%)
Aug 09, 2010 3.010 3.010 3.000 3.000 1,800 -0.05(-1.64%)
Aug 06, 2010 3.050 3.100 3.050 3.050 1,700 -0.03(-0.97%)
Aug 05, 2010 3.110 3.130 3.080 3.080 510 -0.10(-3.14%)
Aug 04, 2010 3.300 3.300 3.180 3.180 2,124 -0.19(-5.64%)
Aug 03, 2010 3.330 3.370 3.330 3.370 972 +0.09(+2.74%)
Aug 02, 2010 3.270 3.370 3.270 3.280 5,800 -0.02(-0.61%)
Jul 30, 2010 3.300 3.300 3.080 3.300 24,300 +0.05(+1.54%)
Jul 29, 2010 2.920 3.250 2.920 3.250 26,840 +0.31(+10.54%)
Jul 28, 2010 2.940 2.940 2.940 2.940 1,000 +0.08(+2.75%)
Jul 27, 2010 2.840 2.890 2.840 2.861 4,000 +0.11(+4.04%)
Jul 26, 2010 2.990 2.990 2.750 2.750 9,300 -0.15(-5.33%)
Jul 23, 2010 2.905 2.905 2.905 2.905 100 -0.04(-1.19%)
Jul 22, 2010 3.470 3.470 2.840 2.940 23,232 +0.04(+1.38%)
Jul 21, 2010 2.880 2.900 2.870 2.900 4,180 +0.00(+0.00%)
Jul 20, 2010 2.880 2.900 2.870 2.900 5,838 +0.01(+0.35%)
Jul 19, 2010 2.850 2.940 2.850 2.890 4,600 -0.05(-1.70%)
Jul 16, 2010 2.940 3.000 2.940 2.940 3,900 -0.01(-0.34%)
Jul 14, 2010 2.950 2.950 2.950 2.950 0 +0.04(+1.37%)
Jul 13, 2010 2.950 2.970 2.900 2.910 8,908 -0.03(-1.05%)
Jul 09, 2010 2.940 2.941 2.941 2.941 10,100 +0.00(+0.03%)
Jul 08, 2010 2.950 3.000 2.940 2.940 3,300 -0.01(-0.34%)
Jul 07, 2010 3.000 3.000 2.870 2.950 400 -0.02(-0.68%)
Jul 06, 2010 2.980 2.980 2.870 2.970 2,100 +0.02(+0.67%)
Jul 02, 2010 2.950 2.960 2.930 2.950 4,650 +0.00(+0.00%)
Jul 01, 2010 2.990 3.000 2.860 2.950 5,163 -0.00(-0.03%)
Jun 30, 2010 3.000 3.050 2.951 2.951 2,000 +0.06(+2.11%)
Jun 29, 2010 2.933 2.974 2.890 2.890 4,100 -0.09(-3.02%)
Jun 25, 2010 2.980 3.020 2.980 2.980 1,100 -0.07(-2.30%)
Jun 23, 2010 3.030 3.050 3.050 3.050 600 +0.02(+0.66%)
Jun 22, 2010 3.050 3.050 3.030 3.030 300 +0.03(+1.00%)
Jun 21, 2010 2.950 3.040 2.941 3.000 7,640 +0.08(+2.74%)
Jun 18, 2010 2.920 3.060 2.770 2.920 14,215 -0.18(-5.81%)
Jun 17, 2010 2.960 3.180 2.960 3.100 46,750 +0.15(+5.08%)
Jun 16, 2010 2.880 2.950 2.850 2.950 29,907 +0.04(+1.38%)
Jun 15, 2010 2.790 2.910 2.750 2.910 12,590 +0.03(+1.04%)
Jun 14, 2010 2.760 2.880 2.760 2.880 1,320 +0.05(+1.77%)
Jun 11, 2010 2.720 2.830 2.600 2.830 18,595 +0.08(+2.87%)
Jun 10, 2010 2.790 2.790 2.750 2.751 8,900 -0.05(-1.75%)
Jun 09, 2010 2.710 2.800 2.700 2.800 20,400 +0.10(+3.70%)
Jun 08, 2010 2.800 2.800 2.600 2.700 9,745 -0.10(-3.57%)
Jun 07, 2010 2.710 2.820 2.710 2.800 1,800 -0.03(-0.92%)
Jun 03, 2010 2.770 2.826 2.826 2.826 10,900 +0.02(+0.57%)
Jun 02, 2010 2.760 2.810 2.720 2.810 2,100 +0.11(+4.07%)
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.