Skip to main content

American Shared Hospital Services (NY: AMS )

2.950 +0.260 (+9.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.950 6.010 5.930 6.010 14,300 +0.01(+0.17%)
Sep 29, 2005 5.930 6.000 5.930 6.000 5,300 -0.01(-0.17%)
Sep 28, 2005 5.920 6.010 5.910 6.010 5,000 +0.05(+0.84%)
Sep 27, 2005 5.970 5.970 5.920 5.960 2,700 -0.01(-0.17%)
Sep 26, 2005 5.910 6.000 5.910 5.970 3,200 +0.03(+0.51%)
Sep 23, 2005 5.940 5.940 5.930 5.940 4,300 +0.01(+0.17%)
Sep 22, 2005 5.900 5.930 5.900 5.930 1,900 +0.02(+0.34%)
Sep 21, 2005 5.900 5.940 5.900 5.910 5,800 -0.05(-0.77%)
Sep 20, 2005 5.900 5.956 5.900 5.956 1,000 +0.01(+0.10%)
Sep 19, 2005 6.000 6.060 5.900 5.950 8,900 +0.00(+0.03%)
Sep 16, 2005 6.150 6.150 5.880 5.948 13,200 -0.20(-3.28%)
Sep 15, 2005 6.060 6.190 6.020 6.150 92,000 +0.08(+1.32%)
Sep 14, 2005 6.000 6.100 5.990 6.070 30,900 +0.07(+1.17%)
Sep 13, 2005 5.800 6.000 5.790 6.000 29,800 +0.15(+2.56%)
Sep 12, 2005 5.880 5.880 5.660 5.850 24,300 +0.05(+0.86%)
Sep 09, 2005 5.900 5.900 5.800 5.800 5,800 -0.14(-2.36%)
Sep 08, 2005 5.980 5.980 5.900 5.940 6,900 +0.00(+0.00%)
Sep 07, 2005 5.880 5.990 5.880 5.940 9,200 +0.06(+1.02%)
Sep 06, 2005 5.840 5.900 5.840 5.880 3,400 +0.09(+1.55%)
Sep 02, 2005 5.700 5.800 5.690 5.790 14,300 +0.04(+0.70%)
Sep 01, 2005 5.790 5.790 5.740 5.750 4,300 -0.04(-0.69%)
Aug 31, 2005 5.700 5.790 5.690 5.790 34,300 +0.08(+1.40%)
Aug 30, 2005 5.790 5.790 5.700 5.710 3,800 -0.08(-1.38%)
Aug 29, 2005 5.750 5.800 5.650 5.790 40,200 -0.01(-0.17%)
Aug 26, 2005 5.750 5.800 5.750 5.800 3,700 +0.00(+0.00%)
Aug 25, 2005 5.800 5.800 5.750 5.800 6,900 +0.00(+0.00%)
Aug 24, 2005 5.870 5.870 5.760 5.800 18,800 -0.07(-1.19%)
Aug 23, 2005 6.000 6.000 5.860 5.870 8,500 -0.08(-1.34%)
Aug 22, 2005 5.950 5.950 5.880 5.950 8,300 +0.06(+1.02%)
Aug 19, 2005 5.940 5.940 5.890 5.890 2,600 -0.08(-1.34%)
Aug 18, 2005 5.930 5.970 5.930 5.970 4,700 +0.05(+0.84%)
Aug 17, 2005 5.980 5.980 5.890 5.920 7,500 +0.01(+0.17%)
Aug 16, 2005 5.970 5.970 5.910 5.910 3,900 -0.07(-1.17%)
Aug 15, 2005 5.900 5.990 5.900 5.980 5,200 +0.06(+1.01%)
Aug 12, 2005 5.910 6.000 5.900 5.920 8,700 +0.01(+0.17%)
Aug 11, 2005 5.880 5.910 5.880 5.910 6,900 +0.03(+0.51%)
Aug 10, 2005 5.900 5.900 5.850 5.880 4,500 -0.03(-0.51%)
Aug 09, 2005 5.950 5.960 5.900 5.910 4,700 +0.01(+0.17%)
Aug 08, 2005 5.940 5.940 5.900 5.900 7,500 -0.05(-0.84%)
Aug 05, 2005 5.970 5.980 5.950 5.950 6,900 +0.05(+0.85%)
Aug 04, 2005 5.970 5.980 5.900 5.900 3,000 -0.05(-0.84%)
Aug 03, 2005 5.930 5.950 5.860 5.950 9,100 +0.01(+0.17%)
Aug 02, 2005 5.920 5.980 5.920 5.940 13,900 +0.05(+0.85%)
Aug 01, 2005 5.800 5.909 5.800 5.890 5,400 +0.09(+1.55%)
Jul 29, 2005 5.810 5.890 5.800 5.800 700 -0.02(-0.34%)
Jul 28, 2005 5.970 5.970 5.820 5.820 2,300 -0.08(-1.36%)
Jul 27, 2005 5.980 5.980 5.780 5.900 21,700 -0.04(-0.67%)
Jul 26, 2005 5.820 6.000 5.820 5.940 13,700 +0.19(+3.30%)
Jul 25, 2005 5.760 5.830 5.750 5.750 5,500 -0.07(-1.20%)
Jul 22, 2005 5.820 5.820 5.820 5.820 0 +0.00(+0.00%)
Jul 21, 2005 5.800 5.820 5.760 5.820 4,800 +0.02(+0.34%)
Jul 20, 2005 5.900 5.920 5.760 5.800 19,100 -0.25(-4.13%)
Jul 19, 2005 6.050 6.050 5.980 6.050 6,700 -0.01(-0.16%)
Jul 18, 2005 6.100 6.100 6.050 6.060 9,400 -0.04(-0.66%)
Jul 15, 2005 5.950 6.100 5.950 6.100 16,300 +0.11(+1.84%)
Jul 14, 2005 6.002 6.019 5.990 5.990 1,300 -0.03(-0.50%)
Jul 13, 2005 6.020 6.020 6.000 6.020 9,300 +0.00(+0.00%)
Jul 12, 2005 6.060 6.060 6.000 6.020 3,200 +0.00(+0.00%)
Jul 11, 2005 6.070 6.070 6.010 6.020 4,200 -0.04(-0.66%)
Jul 08, 2005 6.070 6.070 6.000 6.060 6,200 -0.01(-0.16%)
Jul 07, 2005 6.000 6.070 6.000 6.070 2,600 -0.03(-0.49%)
Jul 06, 2005 6.140 6.190 6.100 6.100 12,600 -0.07(-1.13%)
Jul 05, 2005 6.100 6.200 6.050 6.170 10,400 +0.15(+2.49%)
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.