Skip to main content

American Shared Hospital Services (NY: AMS )

2.260 +0.040 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 2.750 2.810 2.810 2.810 8,800 -0.01(-0.35%)
Dec 30, 2014 2.550 3.050 2.520 2.820 79,848 +0.31(+12.22%)
Dec 29, 2014 2.513 2.513 2.513 2.513 100 +0.00(+0.12%)
Dec 26, 2014 2.550 2.550 2.510 2.510 2,180 +0.01(+0.40%)
Dec 24, 2014 2.500 2.500 2.500 2.500 100 -0.02(-0.79%)
Dec 23, 2014 2.520 2.520 2.430 2.520 523 +0.09(+3.70%)
Dec 22, 2014 2.490 2.490 2.390 2.430 1,000 +0.05(+2.10%)
Dec 19, 2014 2.460 2.470 2.380 2.380 6,289 -0.08(-3.25%)
Dec 18, 2014 2.470 2.470 2.460 2.460 244 +0.08(+3.36%)
Dec 17, 2014 2.370 2.380 2.370 2.380 947 +0.01(+0.42%)
Dec 16, 2014 2.470 2.470 2.370 2.370 982 -0.10(-4.05%)
Dec 15, 2014 2.350 2.470 2.350 2.470 4,756 +0.04(+1.65%)
Dec 12, 2014 2.450 2.450 2.419 2.430 9,729 -0.08(-3.18%)
Dec 11, 2014 2.520 2.520 2.509 2.510 2,100 -0.01(-0.40%)
Dec 10, 2014 2.530 2.530 2.509 2.520 6,449 -0.08(-3.08%)
Dec 09, 2014 2.650 2.650 2.519 2.600 5,341 -0.00(-0.12%)
Dec 08, 2014 2.390 2.849 2.280 2.603 44,467 +0.20(+8.46%)
Dec 05, 2014 2.470 2.470 2.390 2.400 1,841 -0.01(-0.41%)
Dec 04, 2014 2.520 2.530 2.410 2.410 5,581 -0.09(-3.60%)
Dec 03, 2014 2.490 2.500 2.490 2.500 444 -0.02(-0.79%)
Dec 02, 2014 2.520 2.550 2.520 2.520 1,600 +0.00(+0.00%)
Dec 01, 2014 2.490 2.610 2.490 2.520 2,829 -0.02(-0.63%)
Nov 28, 2014 2.500 2.536 2.500 2.536 1,200 +0.05(+1.85%)
Nov 26, 2014 2.490 2.490 2.490 2.490 100 +0.00(+0.00%)
Nov 24, 2014 2.490 2.490 2.490 2.490 40 -0.11(-4.06%)
Nov 21, 2014 2.595 2.595 2.595 2.595 500 +0.01(+0.21%)
Nov 19, 2014 2.480 2.590 2.480 2.590 76 +0.06(+2.37%)
Nov 18, 2014 2.520 2.530 2.512 2.530 535 +0.00(+0.00%)
Nov 14, 2014 2.750 2.750 2.440 2.530 150 -0.19(-7.10%)
Nov 13, 2014 2.430 2.810 2.430 2.724 29,436 +0.21(+8.42%)
Nov 12, 2014 2.500 2.512 2.500 2.512 630 +0.07(+2.95%)
Nov 11, 2014 2.390 2.460 2.390 2.440 2,823 +0.00(+0.00%)
Nov 10, 2014 2.220 2.550 2.220 2.440 12,875 -0.22(-8.27%)
Nov 07, 2014 2.720 2.800 2.660 2.660 5,650 -0.09(-3.27%)
Nov 06, 2014 2.692 2.750 2.692 2.750 5,520 +0.08(+3.00%)
Nov 05, 2014 2.740 2.740 2.632 2.670 4,409 -0.02(-0.79%)
Nov 04, 2014 2.550 2.740 2.550 2.691 4,137 +0.07(+2.80%)
Nov 03, 2014 2.190 2.750 2.190 2.618 66,135 +0.43(+19.54%)
Oct 31, 2014 2.160 2.200 1.990 2.190 8,765 +0.05(+2.33%)
Oct 30, 2014 2.180 2.180 2.140 2.140 593 -0.06(-2.72%)
Oct 29, 2014 2.180 2.200 2.180 2.200 3,000 +0.01(+0.46%)
Oct 28, 2014 2.180 2.201 2.180 2.190 3,300 +0.01(+0.37%)
Oct 27, 2014 2.200 2.200 2.180 2.182 2,611 -0.02(-0.82%)
Oct 24, 2014 2.160 2.230 2.160 2.200 6,317 +0.06(+2.80%)
Oct 23, 2014 2.100 2.240 2.100 2.140 9,555 +0.07(+3.38%)
Oct 22, 2014 2.150 2.180 2.070 2.070 1,501 -0.13(-5.91%)
Oct 21, 2014 2.180 2.180 2.180 2.200 6,500 +0.02(+0.92%)
Oct 20, 2014 2.140 2.200 2.130 2.180 4,705 +0.04(+1.87%)
Oct 17, 2014 2.140 2.141 2.140 2.140 1,423 -0.02(-1.06%)
Oct 16, 2014 2.160 2.160 2.140 2.163 2,251 -0.01(-0.32%)
Oct 15, 2014 2.170 2.173 2.170 2.170 903 -0.02(-0.91%)
Oct 14, 2014 2.140 2.190 2.140 2.190 4,715 +0.07(+3.30%)
Oct 13, 2014 2.090 2.130 2.026 2.120 3,559 +0.09(+4.64%)
Oct 10, 2014 2.066 2.066 2.026 2.026 1,056 -0.05(-2.60%)
Oct 09, 2014 1.981 2.080 1.981 2.080 650 +0.07(+3.48%)
Oct 08, 2014 2.090 2.090 2.000 2.010 10,325 -0.09(-4.29%)
Oct 06, 2014 2.130 2.130 2.100 2.100 24 -0.08(-3.67%)
Oct 03, 2014 2.170 2.210 2.170 2.180 3,585 -0.03(-1.35%)
Oct 02, 2014 2.200 2.230 2.110 2.210 17,191 +0.01(+0.45%)
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.