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

American Shared Hospital Services (NY: AMS )

2.990 +0.080 (+2.74%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
Dec 31, 2013 2.610 2.770 2.770 2.770 21,300 +0.15(+5.73%)
Dec 30, 2013 2.680 2.680 2.620 2.620 3,278 -0.01(-0.38%)
Dec 27, 2013 2.710 2.800 2.610 2.630 8,992 -0.16(-5.73%)
Dec 26, 2013 2.510 2.790 2.510 2.790 7,199 +0.20(+7.72%)
Dec 24, 2013 2.640 2.640 2.510 2.590 6,918 -0.03(-1.15%)
Dec 23, 2013 2.850 2.850 2.605 2.620 7,669 -0.18(-6.43%)
Dec 20, 2013 3.100 3.110 2.800 2.800 32,702 -0.21(-6.98%)
Dec 19, 2013 2.790 3.300 2.750 3.010 61,962 +0.33(+12.31%)
Dec 18, 2013 2.680 2.680 2.680 2.680 2 +0.00(+0.00%)
Dec 17, 2013 2.650 2.680 2.610 2.680 2,575 +0.04(+1.52%)
Dec 16, 2013 2.710 2.710 2.640 2.640 3,909 -0.09(-3.30%)
Dec 13, 2013 2.730 2.730 2.730 2.730 2,775 -0.00(-0.04%)
Dec 11, 2013 2.731 2.731 2.731 2.731 0 +0.05(+1.90%)
Dec 10, 2013 2.685 2.710 2.680 2.680 1,156 -0.02(-0.74%)
Dec 09, 2013 2.658 2.700 2.658 2.700 436 +0.05(+1.89%)
Dec 06, 2013 2.560 2.650 2.560 2.650 400 +0.06(+2.32%)
Dec 05, 2013 2.563 2.600 2.560 2.590 1,200 +0.03(+1.17%)
Dec 04, 2013 2.560 2.699 2.320 2.560 21,692 +0.06(+2.40%)
Dec 03, 2013 2.740 2.800 2.500 2.500 14,067 -0.20(-7.40%)
Dec 02, 2013 2.710 2.720 2.700 2.700 2,200 -0.01(-0.37%)
Nov 29, 2013 2.700 2.711 2.699 2.710 3,200 +0.01(+0.37%)
Nov 27, 2013 2.550 2.750 2.520 2.700 15,988 +0.20(+8.00%)
Nov 26, 2013 2.440 2.549 2.360 2.500 12,208 +0.06(+2.46%)
Nov 25, 2013 2.400 2.450 2.360 2.440 11,100 +0.09(+3.83%)
Nov 22, 2013 2.350 2.350 2.350 2.350 500 +0.01(+0.34%)
Nov 21, 2013 2.344 2.344 2.342 2.342 200 -0.03(-1.18%)
Nov 20, 2013 2.350 2.450 2.350 2.370 4,999 +0.06(+2.60%)
Nov 19, 2013 2.350 2.400 2.300 2.310 7,159 -0.04(-1.70%)
Nov 18, 2013 2.430 2.430 2.350 2.350 610 -0.03(-1.26%)
Nov 15, 2013 2.390 2.390 2.350 2.380 5,051 -0.07(-2.86%)
Nov 14, 2013 2.414 2.450 2.414 2.450 1,100 +0.00(+0.00%)
Nov 13, 2013 2.370 2.450 2.350 2.450 4,417 +0.09(+3.81%)
Nov 12, 2013 2.370 2.390 2.345 2.360 2,156 +0.00(+0.00%)
Nov 11, 2013 2.360 2.360 2.360 2.360 100 -0.01(-0.42%)
Nov 08, 2013 2.369 2.370 2.369 2.370 1,500 +0.02(+0.85%)
Nov 07, 2013 2.400 2.400 2.290 2.350 2,600 -0.11(-4.47%)
Nov 06, 2013 2.460 2.460 2.460 2.460 600 -0.01(-0.40%)
Nov 05, 2013 2.470 2.470 2.470 2.470 100 +0.06(+2.47%)
Nov 01, 2013 2.400 2.410 2.410 2.410 800 -0.03(-1.38%)
Oct 31, 2013 2.444 2.444 2.444 2.444 1,000 -0.02(-0.64%)
Oct 30, 2013 2.373 2.460 2.373 2.460 2,100 +0.03(+1.23%)
Oct 29, 2013 2.420 2.450 2.330 2.430 21,454 +0.01(+0.41%)
Oct 28, 2013 2.440 2.450 2.410 2.420 800 -0.04(-1.62%)
Oct 25, 2013 2.370 2.470 2.370 2.460 5,780 +0.05(+2.00%)
Oct 24, 2013 2.420 2.420 2.280 2.412 1,600 -0.03(-1.17%)
Oct 23, 2013 2.458 2.458 2.440 2.440 1,700 +0.01(+0.42%)
Oct 22, 2013 2.440 2.460 2.310 2.430 8,793 -0.02(-0.82%)
Oct 21, 2013 2.450 2.460 2.440 2.450 4,047 +0.04(+1.67%)
Oct 18, 2013 2.459 2.460 2.410 2.410 3,795 -0.01(-0.42%)
Oct 17, 2013 2.500 2.500 2.420 2.420 1,800 -0.12(-4.73%)
Oct 16, 2013 2.460 2.560 2.460 2.540 3,000 +0.11(+4.53%)
Oct 15, 2013 2.410 2.460 2.260 2.430 4,850 -0.04(-1.62%)
Oct 14, 2013 2.470 2.470 2.470 2.470 515 +0.01(+0.41%)
Oct 11, 2013 2.520 2.540 2.410 2.460 8,177 -0.07(-2.77%)
Oct 10, 2013 2.540 2.575 2.530 2.530 2,100 +0.00(+0.00%)
Oct 09, 2013 2.550 2.550 2.530 2.530 700 +0.01(+0.40%)
Oct 08, 2013 2.550 2.550 2.520 2.520 498 -0.08(-3.08%)
Oct 04, 2013 2.590 2.600 2.600 2.600 1,500 +0.07(+2.89%)
Oct 03, 2013 2.531 2.536 2.520 2.527 800 -0.01(-0.39%)
Oct 02, 2013 2.550 2.600 2.520 2.537 4,100 +0.02(+0.67%)
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.