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 (%)
Sep 30, 2010 2.950 3.080 2.894 3.080 8,216 +0.18(+6.21%)
Sep 29, 2010 2.910 2.970 2.900 2.900 401 -0.08(-2.68%)
Sep 28, 2010 2.800 2.980 2.800 2.980 1,419 +0.28(+10.37%)
Sep 27, 2010 2.770 2.850 2.696 2.700 11,965 -0.11(-3.91%)
Sep 24, 2010 2.840 2.840 2.770 2.810 5,700 -0.15(-5.06%)
Sep 23, 2010 2.780 2.960 2.780 2.960 5,800 +0.03(+1.02%)
Sep 21, 2010 2.950 2.930 2.930 2.930 8,200 +0.02(+0.69%)
Sep 20, 2010 2.760 2.950 2.760 2.910 2,947 -0.06(-2.02%)
Sep 17, 2010 2.970 2.970 2.900 2.970 8,849 +0.11(+3.85%)
Sep 15, 2010 2.900 2.900 2.800 2.860 6,216 -0.09(-3.05%)
Sep 14, 2010 2.950 3.000 2.930 2.950 4,600 +0.02(+0.68%)
Sep 13, 2010 2.840 3.000 2.790 2.930 8,789 +0.05(+1.74%)
Sep 10, 2010 3.000 3.050 2.750 2.880 13,688 -0.07(-2.38%)
Sep 09, 2010 2.950 2.950 2.950 2.950 700 -0.05(-1.67%)
Sep 08, 2010 3.000 3.000 3.000 3.000 2,300 -0.12(-3.85%)
Sep 07, 2010 3.070 3.120 3.070 3.120 300 +0.08(+2.70%)
Sep 03, 2010 3.090 3.090 2.950 3.038 1,100 -0.12(-3.86%)
Sep 01, 2010 3.230 3.160 3.160 3.160 500 -0.02(-0.63%)
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%)
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.