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 (%)
Jul 31, 2003 5.600 5.600 5.410 5.410 3,400 -0.14(-2.52%)
Jul 30, 2003 5.550 5.550 5.550 5.550 200 -0.05(-0.89%)
Jul 29, 2003 5.600 5.650 5.550 5.600 8,400 +0.02(+0.36%)
Jul 28, 2003 5.700 5.700 5.550 5.580 3,600 -0.22(-3.79%)
Jul 25, 2003 5.700 6.000 5.690 5.800 15,700 +0.10(+1.75%)
Jul 24, 2003 5.750 5.750 5.660 5.700 3,000 -0.10(-1.72%)
Jul 23, 2003 5.900 5.940 5.800 5.800 9,100 -0.07(-1.19%)
Jul 22, 2003 5.600 6.040 5.600 5.870 41,300 +0.32(+5.77%)
Jul 21, 2003 5.600 5.600 5.500 5.550 4,000 -0.10(-1.77%)
Jul 18, 2003 5.800 5.800 5.460 5.650 14,500 -0.15(-2.59%)
Jul 17, 2003 6.150 6.240 5.800 5.800 18,800 -0.35(-5.69%)
Jul 16, 2003 5.950 6.150 5.800 6.150 28,900 +0.25(+4.24%)
Jul 15, 2003 5.750 5.900 5.750 5.900 14,900 +0.28(+4.98%)
Jul 14, 2003 5.550 5.670 5.550 5.620 4,300 +0.07(+1.26%)
Jul 11, 2003 5.540 5.560 5.540 5.550 7,300 +0.09(+1.65%)
Jul 10, 2003 5.600 5.600 5.460 5.460 7,300 -0.09(-1.62%)
Jul 09, 2003 5.260 5.600 5.260 5.550 15,900 +0.17(+3.16%)
Jul 08, 2003 5.150 5.380 5.150 5.380 17,400 +0.22(+4.26%)
Jul 07, 2003 4.850 5.200 4.850 5.160 18,700 +0.36(+7.50%)
Jul 03, 2003 4.800 4.800 4.800 4.800 100 -0.04(-0.83%)
Jul 02, 2003 4.830 4.840 4.830 4.840 800 +0.06(+1.26%)
Jul 01, 2003 4.980 4.980 4.780 4.780 4,700 -0.22(-4.40%)
Jun 30, 2003 5.000 5.000 5.000 5.000 3,400 +0.00(+0.00%)
Jun 27, 2003 5.150 5.150 5.000 5.000 6,700 -0.20(-3.85%)
Jun 26, 2003 5.200 5.200 5.100 5.200 5,000 +0.05(+0.97%)
Jun 25, 2003 5.200 5.200 5.100 5.150 16,100 -0.05(-0.96%)
Jun 24, 2003 4.900 5.200 4.900 5.200 60,900 +0.32(+6.56%)
Jun 23, 2003 4.580 4.880 4.520 4.880 22,400 +0.33(+7.25%)
Jun 20, 2003 4.550 4.550 4.500 4.550 7,000 -0.02(-0.44%)
Jun 19, 2003 4.590 4.590 4.570 4.570 5,200 -0.02(-0.44%)
Jun 18, 2003 4.600 4.600 4.540 4.590 9,100 -0.01(-0.22%)
Jun 17, 2003 4.650 4.650 4.550 4.600 11,900 +0.04(+0.88%)
Jun 16, 2003 4.540 4.600 4.540 4.560 3,800 -0.03(-0.65%)
Jun 13, 2003 4.500 4.590 4.500 4.590 600 +0.02(+0.44%)
Jun 12, 2003 4.600 4.600 4.530 4.570 700 +0.02(+0.44%)
Jun 11, 2003 4.510 4.550 4.500 4.550 1,100 +0.00(+0.00%)
Jun 10, 2003 4.690 4.780 4.550 4.550 32,300 -0.10(-2.15%)
Jun 09, 2003 4.500 4.680 4.500 4.650 14,500 +0.25(+5.68%)
Jun 06, 2003 4.400 4.430 4.400 4.400 1,600 -0.08(-1.79%)
Jun 05, 2003 4.450 4.480 4.450 4.480 700 +0.04(+0.90%)
Jun 04, 2003 4.500 4.540 4.400 4.440 7,800 -0.06(-1.33%)
Jun 03, 2003 4.460 4.530 4.450 4.500 6,600 +0.04(+0.90%)
Jun 02, 2003 4.590 4.590 4.460 4.460 13,000 -0.18(-3.88%)
May 30, 2003 4.700 4.740 4.600 4.640 8,400 -0.11(-2.32%)
May 29, 2003 4.700 4.750 4.700 4.750 8,400 +0.01(+0.21%)
May 28, 2003 4.510 4.750 4.510 4.740 31,500 +0.24(+5.33%)
May 27, 2003 4.300 4.550 4.300 4.500 23,700 +0.25(+5.88%)
May 23, 2003 4.170 4.250 4.170 4.250 9,000 +0.10(+2.41%)
May 22, 2003 4.150 4.150 4.150 4.150 300 +0.05(+1.22%)
May 21, 2003 3.970 4.100 3.970 4.100 1,700 +0.10(+2.50%)
May 20, 2003 4.000 4.050 4.000 4.000 3,300 +0.00(+0.00%)
May 19, 2003 4.100 4.120 4.000 4.000 3,400 -0.10(-2.44%)
May 16, 2003 4.100 4.100 4.100 4.100 1,100 -0.01(-0.24%)
May 15, 2003 4.100 4.110 4.100 4.110 2,500 +0.05(+1.23%)
May 14, 2003 4.150 4.150 4.060 4.060 3,300 -0.08(-1.93%)
May 13, 2003 4.140 4.140 4.140 4.140 400 -0.01(-0.24%)
May 12, 2003 4.160 4.170 4.150 4.150 2,300 -0.05(-1.19%)
May 09, 2003 4.200 4.200 4.170 4.200 2,300 +0.00(+0.00%)
May 08, 2003 4.110 4.200 4.110 4.200 1,300 +0.04(+0.96%)
May 07, 2003 4.170 4.170 4.160 4.160 200 -0.04(-0.95%)
May 06, 2003 4.190 4.200 4.190 4.200 5,400 +0.01(+0.24%)
May 05, 2003 4.180 4.190 4.180 4.190 4,500 +0.02(+0.48%)
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.