Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Shared Hospital Services (NY: AMS )

3.120 +0.100 (+3.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Aug 29, 2003 5.680 5.780 5.660 5.750 5,600 +0.06(+1.05%)
Aug 28, 2003 5.670 5.690 5.620 5.690 1,000 -0.04(-0.70%)
Aug 27, 2003 5.810 5.810 5.660 5.730 3,500 -0.12(-2.05%)
Aug 26, 2003 5.950 5.950 5.850 5.850 3,200 -0.11(-1.85%)
Aug 25, 2003 5.840 5.990 5.840 5.960 9,500 +0.07(+1.19%)
Aug 22, 2003 5.900 5.900 5.890 5.890 5,700 -0.06(-1.01%)
Aug 21, 2003 5.870 5.950 5.870 5.950 5,500 +0.09(+1.54%)
Aug 20, 2003 6.000 6.000 5.810 5.860 5,200 -0.14(-2.33%)
Aug 19, 2003 5.970 6.050 5.950 6.000 42,700 +0.05(+0.84%)
Aug 18, 2003 5.720 5.990 5.720 5.950 64,500 +0.24(+4.20%)
Aug 15, 2003 5.710 5.710 5.710 5.710 5,000 +0.00(+0.00%)
Aug 14, 2003 5.650 5.710 5.580 5.710 7,600 +0.01(+0.18%)
Aug 13, 2003 5.600 5.700 5.600 5.700 3,900 +0.04(+0.71%)
Aug 12, 2003 5.700 5.750 5.660 5.660 6,300 +0.06(+1.07%)
Aug 11, 2003 5.610 5.640 5.600 5.600 2,500 -0.09(-1.58%)
Aug 08, 2003 5.610 5.690 5.600 5.690 3,200 +0.00(+0.00%)
Aug 07, 2003 5.620 5.690 5.620 5.690 1,000 +0.08(+1.43%)
Aug 06, 2003 5.700 5.700 5.600 5.610 4,000 -0.07(-1.23%)
Aug 05, 2003 5.630 5.700 5.610 5.680 8,700 -0.01(-0.18%)
Aug 04, 2003 5.630 5.690 5.630 5.690 6,100 +0.06(+1.07%)
Aug 01, 2003 5.410 5.630 5.410 5.630 16,300 +0.22(+4.07%)
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%)
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.