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

American Shared Hospital Services (NY: AMS )

3.083 +0.039 (+1.27%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 1, 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 (%)
Jun 30, 2009 2.110 2.110 2.050 2.100 11,675 -0.06(-2.78%)
Jun 29, 2009 2.149 2.160 2.100 2.160 10,430 +0.06(+2.86%)
Jun 26, 2009 2.000 2.150 2.000 2.100 6,410 +0.10(+4.83%)
Jun 25, 2009 2.003 2.003 2.003 2.003 200 +0.00(+0.16%)
Jun 24, 2009 1.920 2.000 1.900 2.000 8,310 +0.04(+2.04%)
Jun 23, 2009 1.960 1.960 1.960 1.960 100 -0.04(-2.00%)
Jun 22, 2009 2.000 2.001 2.000 2.000 2,475 -0.04(-1.96%)
Jun 19, 2009 2.000 2.150 1.950 2.040 15,734 +0.04(+2.00%)
Jun 18, 2009 2.020 2.020 2.000 2.000 6,100 -0.03(-1.48%)
Jun 17, 2009 2.080 2.100 2.030 2.030 7,392 -0.10(-4.69%)
Jun 16, 2009 2.080 2.130 2.080 2.130 3,100 +0.03(+1.43%)
Jun 15, 2009 2.050 2.150 2.050 2.100 20,500 +0.00(+0.00%)
Jun 12, 2009 2.050 2.100 2.050 2.100 1,100 -0.05(-2.33%)
Jun 11, 2009 2.150 2.150 2.150 2.150 1,000 +0.05(+2.38%)
Jun 10, 2009 2.100 2.100 2.100 2.100 400 -0.06(-2.78%)
Jun 09, 2009 2.060 2.160 2.060 2.160 7,270 +0.07(+3.35%)
Jun 08, 2009 2.090 2.110 2.090 2.090 1,200 -0.03(-1.41%)
Jun 05, 2009 2.050 2.120 2.020 2.120 12,162 +0.05(+2.42%)
Jun 04, 2009 2.250 2.250 2.020 2.070 3,198 -0.03(-1.43%)
Jun 03, 2009 2.080 2.100 2.000 2.100 4,741 +0.06(+2.94%)
Jun 02, 2009 2.090 2.130 2.040 2.040 13,680 -0.07(-3.32%)
Jun 01, 2009 2.160 2.160 2.080 2.110 14,900 +0.01(+0.48%)
May 29, 2009 2.290 2.290 2.060 2.100 9,546 +0.00(+0.00%)
May 28, 2009 2.490 2.490 1.970 2.100 62,388 -0.20(-8.70%)
May 27, 2009 2.350 2.380 2.300 2.300 6,000 -0.05(-2.12%)
May 26, 2009 2.400 2.450 2.260 2.350 11,705 -0.05(-2.08%)
May 22, 2009 2.260 2.590 2.260 2.400 22,800 +0.14(+6.19%)
May 21, 2009 2.400 2.550 2.260 2.260 65,466 -0.09(-3.83%)
May 20, 2009 2.450 2.450 2.350 2.350 6,401 -0.05(-2.08%)
May 19, 2009 2.270 2.460 2.270 2.400 15,744 +0.14(+6.19%)
May 18, 2009 2.090 2.390 2.090 2.260 21,999 -0.04(-1.74%)
May 15, 2009 2.310 2.360 2.300 2.300 10,600 -0.01(-0.44%)
May 14, 2009 2.500 2.500 2.300 2.310 24,389 -0.16(-6.47%)
May 13, 2009 2.060 2.470 2.000 2.470 76,058 +0.42(+20.48%)
May 12, 2009 1.950 2.100 1.850 2.050 25,860 +0.16(+8.47%)
May 11, 2009 1.950 1.950 1.890 1.890 17,292 -0.10(-4.83%)
May 08, 2009 2.000 2.030 1.950 1.986 6,168 +0.01(+0.30%)
May 07, 2009 2.010 2.020 1.980 1.980 9,700 +0.01(+0.51%)
May 06, 2009 2.070 2.120 1.970 1.970 22,363 -0.18(-8.37%)
May 05, 2009 2.170 2.240 1.960 2.150 35,600 -0.06(-2.71%)
May 04, 2009 2.210 2.210 2.210 2.210 9,680 +0.04(+1.84%)
May 01, 2009 2.100 2.300 2.100 2.170 12,800 +0.12(+5.85%)
Apr 30, 2009 1.960 2.050 1.950 2.050 8,935 +0.00(+0.00%)
Apr 29, 2009 2.000 2.050 2.000 2.050 4,132 +0.06(+3.01%)
Apr 28, 2009 1.950 1.990 1.930 1.990 4,325 +0.02(+1.02%)
Apr 27, 2009 2.000 2.000 1.950 1.970 1,975 -0.03(-1.50%)
Apr 24, 2009 2.010 2.070 1.950 2.000 18,110 -0.08(-3.62%)
Apr 23, 2009 2.080 2.080 2.010 2.075 11,850 -0.01(-0.25%)
Apr 22, 2009 2.130 2.250 2.050 2.080 10,849 +0.03(+1.47%)
Apr 21, 2009 2.100 2.100 2.050 2.050 2,000 -0.07(-3.07%)
Apr 20, 2009 1.950 2.200 1.950 2.115 11,300 +0.22(+11.32%)
Apr 17, 2009 1.850 1.900 1.850 1.900 16,600 +0.05(+2.69%)
Apr 16, 2009 1.869 1.870 1.850 1.850 546 +0.01(+0.38%)
Apr 14, 2009 1.810 1.843 1.843 1.843 6,900 -0.06(-2.99%)
Apr 13, 2009 1.970 2.000 1.900 1.900 8,914 -0.19(-9.09%)
Apr 09, 2009 2.040 2.100 2.040 2.090 3,600 +0.09(+4.50%)
Apr 08, 2009 2.008 2.008 2.000 2.000 4,100 +0.00(+0.00%)
Apr 07, 2009 2.100 2.150 2.000 2.000 19,551 -0.20(-9.10%)
Apr 06, 2009 2.220 2.250 2.200 2.200 5,610 +0.00(+0.00%)
Apr 03, 2009 2.260 2.400 2.200 2.200 29,825 -0.06(-2.65%)
Apr 02, 2009 2.300 2.350 2.260 2.260 12,190 +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.