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, 2010 2.820 2.820 2.820 2.820 1,123 +0.00(+0.00%)
Dec 30, 2010 2.870 2.870 2.800 2.820 4,181 -0.07(-2.42%)
Dec 29, 2010 2.890 2.890 2.890 2.890 100 +0.02(+0.70%)
Dec 28, 2010 2.870 2.870 2.800 2.870 2,400 -0.03(-1.03%)
Dec 27, 2010 2.980 2.980 2.890 2.900 2,800 +0.05(+1.75%)
Dec 23, 2010 2.840 2.850 2.840 2.850 1,155 +0.03(+1.06%)
Dec 21, 2010 2.800 2.820 2.820 2.820 10,000 +0.05(+1.81%)
Dec 20, 2010 2.890 2.890 2.770 2.770 2,097 -0.03(-1.21%)
Dec 17, 2010 2.820 2.820 2.800 2.804 3,325 -0.03(-0.92%)
Dec 15, 2010 2.820 2.830 2.830 2.830 1,100 +0.02(+0.79%)
Dec 14, 2010 2.950 3.000 2.800 2.808 9,318 -0.04(-1.48%)
Dec 13, 2010 2.800 2.850 2.800 2.850 662 +0.05(+1.79%)
Dec 10, 2010 2.830 2.890 2.800 2.800 12,626 -0.03(-1.06%)
Dec 09, 2010 2.830 2.850 2.830 2.830 5,237 -0.02(-0.70%)
Dec 08, 2010 2.830 2.850 2.830 2.850 3,200 -0.05(-1.73%)
Dec 07, 2010 2.840 2.900 2.830 2.900 4,895 +0.07(+2.47%)
Dec 06, 2010 2.890 2.890 2.830 2.830 500 -0.05(-1.78%)
Dec 03, 2010 2.830 2.881 2.830 2.881 600 -0.02(-0.64%)
Nov 30, 2010 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 26, 2010 2.900 2.900 2.900 2.900 0 -0.00(-0.00%)
Nov 22, 2010 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 19, 2010 2.900 2.910 2.900 2.900 9,850 +0.02(+0.71%)
Nov 18, 2010 2.880 2.880 2.880 2.880 100 +0.03(+1.04%)
Nov 17, 2010 2.980 2.980 2.850 2.850 11,500 -0.20(-6.56%)
Nov 16, 2010 2.980 3.050 2.980 3.050 2,576 +0.00(+0.00%)
Nov 15, 2010 3.000 3.050 3.000 3.050 10,415 +0.05(+1.67%)
Nov 12, 2010 2.900 3.000 2.880 3.000 7,210 +0.06(+2.04%)
Nov 11, 2010 2.840 2.940 2.840 2.940 4,012 +0.10(+3.52%)
Nov 10, 2010 2.830 2.880 2.830 2.840 359 +0.01(+0.35%)
Nov 09, 2010 2.830 2.840 2.830 2.830 5,604 +0.01(+0.35%)
Nov 08, 2010 2.800 2.840 2.800 2.820 1,600 +0.02(+0.71%)
Nov 05, 2010 2.820 2.870 2.650 2.800 21,216 -0.08(-2.77%)
Nov 04, 2010 2.940 2.940 2.780 2.880 7,152 -0.06(-2.04%)
Nov 03, 2010 2.850 2.940 2.850 2.940 300 +0.04(+1.38%)
Nov 02, 2010 2.910 2.920 2.900 2.900 4,581 +0.04(+1.40%)
Nov 01, 2010 2.910 2.920 2.860 2.860 1,500 -0.04(-1.38%)
Oct 29, 2010 2.900 2.920 2.860 2.900 3,050 +0.02(+0.69%)
Oct 28, 2010 2.880 2.880 2.880 2.880 4,258 +0.00(+0.00%)
Oct 27, 2010 2.850 2.880 2.800 2.880 8,914 +0.03(+1.06%)
Oct 25, 2010 2.840 2.900 2.780 2.850 12,600 -0.05(-1.73%)
Oct 21, 2010 2.850 2.900 2.900 2.900 31,400 +0.02(+0.69%)
Oct 20, 2010 2.800 2.880 2.780 2.880 7,200 +0.08(+2.86%)
Oct 19, 2010 2.900 2.980 2.800 2.800 4,800 -0.09(-3.18%)
Oct 18, 2010 2.860 2.950 2.820 2.892 5,100 +0.01(+0.42%)
Oct 15, 2010 2.870 2.920 2.870 2.880 2,300 -0.09(-3.03%)
Oct 14, 2010 2.930 2.970 2.920 2.970 400 -0.03(-1.00%)
Oct 13, 2010 2.810 3.000 2.810 3.000 6,300 +0.09(+3.09%)
Oct 12, 2010 2.820 2.910 2.820 2.910 2,976 +0.10(+3.56%)
Oct 11, 2010 2.810 2.810 2.810 2.810 101 +0.00(+0.00%)
Oct 08, 2010 2.810 2.890 2.810 2.810 3,600 -0.05(-1.75%)
Oct 07, 2010 2.760 2.860 2.760 2.860 2,600 +0.11(+4.00%)
Oct 06, 2010 2.870 2.890 2.750 2.750 2,384 -0.12(-4.18%)
Oct 05, 2010 3.060 3.070 2.870 2.870 19,833 -0.23(-7.42%)
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.