Chronicle Journal: Finance

American Shared Hospital Services (NY: AMS )

2.220 USD -0.080 (-3.48%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.000 6.000 5.940 5.950 6,600 -0.01(-0.17%)
Dec 30, 2004 5.870 5.960 5.800 5.960 7,800 +0.00(+0.00%)
Dec 29, 2004 6.000 6.030 5.960 5.960 3,200 -0.03(-0.50%)
Dec 28, 2004 6.000 6.000 5.950 5.990 2,400 +0.02(+0.34%)
Dec 27, 2004 6.000 6.020 5.962 5.970 15,400 +0.08(+1.36%)
Dec 23, 2004 5.800 5.920 5.787 5.890 11,400 +0.07(+1.20%)
Dec 22, 2004 6.000 6.100 5.800 5.820 13,200 -0.25(-4.12%)
Dec 21, 2004 6.100 6.150 6.070 6.070 4,600 -0.08(-1.30%)
Dec 20, 2004 6.100 6.150 6.100 6.150 6,900 +0.05(+0.82%)
Dec 17, 2004 6.050 6.100 6.050 6.100 4,800 +0.11(+1.84%)
Dec 16, 2004 6.130 6.170 5.930 5.990 26,500 -0.11(-1.80%)
Dec 15, 2004 6.100 6.140 6.090 6.100 10,600 +0.01(+0.16%)
Dec 14, 2004 6.100 6.130 6.050 6.090 7,600 +0.09(+1.50%)
Dec 13, 2004 6.050 6.150 6.000 6.000 25,800 -0.04(-0.66%)
Dec 10, 2004 5.950 6.080 5.930 6.040 16,100 +0.08(+1.34%)
Dec 09, 2004 6.030 6.050 5.910 5.960 7,600 -0.09(-1.49%)
Dec 08, 2004 6.050 6.100 6.000 6.050 18,400 +0.05(+0.83%)
Dec 07, 2004 6.030 6.050 6.000 6.000 14,000 -0.03(-0.50%)
Dec 06, 2004 5.800 6.030 5.800 6.030 23,000 +0.33(+5.79%)
Dec 03, 2004 5.540 5.700 5.500 5.700 12,600 +0.21(+3.83%)
Dec 02, 2004 5.350 5.490 5.350 5.490 5,500 +0.13(+2.43%)
Dec 01, 2004 5.320 5.400 5.320 5.360 4,900 +0.09(+1.71%)
Nov 30, 2004 5.350 5.350 5.250 5.270 2,500 -0.08(-1.50%)
Nov 29, 2004 5.200 5.350 5.200 5.350 4,100 +0.18(+3.48%)
Nov 26, 2004 5.170 5.170 5.170 5.170 300 +0.02(+0.39%)
Nov 24, 2004 5.200 5.200 5.150 5.150 3,000 -0.10(-1.90%)
Nov 23, 2004 5.310 5.350 5.200 5.250 7,600 -0.05(-0.94%)
Nov 22, 2004 5.350 5.350 5.300 5.300 2,500 -0.07(-1.30%)
Nov 19, 2004 5.330 5.370 5.330 5.370 2,400 -0.01(-0.19%)
Nov 18, 2004 5.200 5.400 5.200 5.380 11,700 +0.18(+3.46%)
Nov 17, 2004 5.050 5.200 5.040 5.200 4,600 +0.15(+2.97%)
Nov 16, 2004 5.010 5.100 5.000 5.050 6,400 +0.05(+1.00%)
Nov 15, 2004 5.000 5.100 5.000 5.000 4,700 -0.05(-0.99%)
Nov 12, 2004 4.840 5.100 4.840 5.050 10,000 +0.25(+5.21%)
Nov 11, 2004 4.800 4.800 4.800 4.800 5,200 +0.00(+0.00%)
Nov 10, 2004 4.760 4.800 4.760 4.800 7,500 +0.00(+0.00%)
Nov 09, 2004 4.750 4.850 4.700 4.800 17,100 +0.08(+1.69%)
Nov 08, 2004 4.790 4.800 4.700 4.720 6,600 -0.08(-1.67%)
Nov 05, 2004 4.800 4.900 4.800 4.800 5,800 +0.00(+0.00%)
Nov 04, 2004 4.750 4.850 4.740 4.800 9,400 +0.05(+1.05%)
Nov 03, 2004 4.750 4.800 4.750 4.750 1,300 +0.00(+0.00%)
Nov 02, 2004 4.750 4.790 4.700 4.750 9,100 +0.00(+0.00%)
Nov 01, 2004 4.800 4.800 4.750 4.750 3,300 -0.04(-0.84%)
Oct 29, 2004 4.800 4.820 4.750 4.790 6,100 -0.02(-0.42%)
Oct 28, 2004 4.810 4.830 4.810 4.810 1,900 +0.01(+0.21%)
Oct 27, 2004 4.850 4.850 4.800 4.800 4,900 +0.00(+0.00%)
Oct 26, 2004 4.800 4.900 4.600 4.800 66,500 +0.10(+2.13%)
Oct 25, 2004 4.750 4.750 4.700 4.700 7,800 -0.05(-1.05%)
Oct 22, 2004 4.820 4.820 4.750 4.750 3,700 -0.12(-2.46%)
Oct 21, 2004 4.900 4.900 4.800 4.870 6,900 +0.02(+0.41%)
Oct 20, 2004 4.850 4.900 4.769 4.850 9,100 +0.00(+0.00%)
Oct 19, 2004 4.920 4.920 4.850 4.850 500 -0.02(-0.41%)
Oct 18, 2004 4.980 4.980 4.860 4.870 3,800 -0.07(-1.42%)
Oct 15, 2004 4.960 5.000 4.900 4.940 5,900 -0.06(-1.20%)
Oct 14, 2004 5.050 5.050 4.950 5.000 4,100 +0.02(+0.40%)
Oct 13, 2004 5.000 5.000 4.980 4.980 2,300 +0.08(+1.63%)
Oct 12, 2004 4.960 4.960 4.900 4.900 1,600 +0.00(+0.00%)
Oct 11, 2004 5.000 5.000 4.900 4.900 2,800 -0.10(-2.00%)
Oct 08, 2004 5.000 5.000 5.000 5.000 2,000 +0.05(+1.01%)
Oct 07, 2004 4.950 4.950 4.950 4.950 3,800 +0.00(+0.00%)
Oct 06, 2004 5.050 5.050 4.950 4.950 24,600 -0.08(-1.59%)
Oct 05, 2004 4.950 5.030 4.950 5.030 4,400 +0.08(+1.62%)
Oct 04, 2004 5.050 5.050 4.950 4.950 6,200 -0.10(-1.98%)
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.