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

American Shared Hospital Services (NY: AMS )

3.170 +0.050 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 2.840 2.870 2.830 2.860 5,256 +0.04(+1.42%)
May 30, 2023 2.870 2.940 2.820 2.820 72,747 -0.10(-3.42%)
May 26, 2023 2.890 2.920 2.890 2.920 5,037 +0.04(+1.57%)
May 25, 2023 2.930 2.955 2.870 2.875 12,951 -0.04(-1.54%)
May 24, 2023 2.950 2.950 2.900 2.920 6,871 +0.04(+1.39%)
May 23, 2023 2.850 2.900 2.835 2.880 21,892 +0.04(+1.41%)
May 22, 2023 2.810 2.810 2.810 2.840 6,096 +0.03(+1.07%)
May 19, 2023 2.830 2.850 2.810 2.810 11,810 +0.01(+0.36%)
May 18, 2023 2.820 2.830 2.800 2.800 10,507 +0.03(+1.08%)
May 17, 2023 2.800 2.820 2.760 2.770 2,365 -0.03(-1.07%)
May 16, 2023 2.800 2.830 2.750 2.800 16,491 +0.00(+0.18%)
May 15, 2023 2.800 2.810 2.768 2.795 26,939 +0.04(+1.27%)
May 12, 2023 2.780 2.800 2.619 2.760 100,453 -0.04(-1.43%)
May 11, 2023 2.849 2.864 2.790 2.800 19,139 -0.06(-2.10%)
May 10, 2023 2.820 2.870 2.820 2.860 3,997 +0.05(+1.78%)
May 09, 2023 2.740 2.850 2.740 2.810 27,071 +0.02(+0.72%)
May 08, 2023 2.730 2.850 2.730 2.790 26,682 -0.01(-0.36%)
May 05, 2023 2.810 2.810 2.720 2.800 27,277 +0.04(+1.45%)
May 04, 2023 2.750 2.840 2.710 2.760 57,284 +0.01(+0.36%)
May 03, 2023 2.850 2.880 2.750 2.750 42,025 -0.06(-2.14%)
May 02, 2023 2.820 2.850 2.750 2.810 34,496 +0.02(+0.72%)
May 01, 2023 2.780 2.850 2.750 2.790 52,169 +0.01(+0.36%)
Apr 28, 2023 2.790 2.840 2.740 2.780 53,180 +0.03(+1.09%)
Apr 27, 2023 2.820 2.840 2.740 2.750 25,992 -0.03(-1.08%)
Apr 26, 2023 2.890 2.890 2.770 2.780 19,521 +0.03(+1.09%)
Apr 25, 2023 2.770 2.807 2.750 2.750 13,483 -0.09(-3.17%)
Apr 24, 2023 2.850 2.850 2.770 2.840 8,955 -0.01(-0.35%)
Apr 21, 2023 2.860 2.860 2.810 2.850 2,934 +0.01(+0.46%)
Apr 20, 2023 2.830 2.850 2.810 2.837 6,216 -0.01(-0.46%)
Apr 19, 2023 2.850 2.850 2.740 2.850 31,115 +0.00(+0.18%)
Apr 18, 2023 2.830 2.870 2.810 2.845 15,794 +0.07(+2.34%)
Apr 17, 2023 2.830 2.885 2.780 2.780 49,167 -0.03(-1.07%)
Apr 14, 2023 2.800 2.850 2.800 2.810 3,229 +0.02(+0.72%)
Apr 13, 2023 2.830 2.855 2.780 2.790 10,589 -0.07(-2.45%)
Apr 12, 2023 2.920 2.930 2.850 2.860 9,587 -0.01(-0.35%)
Apr 11, 2023 2.852 2.930 2.847 2.870 8,963 +0.02(+0.70%)
Apr 10, 2023 2.850 2.920 2.810 2.850 6,224 +0.03(+1.06%)
Apr 06, 2023 2.830 2.870 2.810 2.820 1,519 +0.00(+0.00%)
Apr 05, 2023 2.810 2.880 2.800 2.820 9,555 +0.02(+0.71%)
Apr 04, 2023 2.900 2.910 2.800 2.800 16,351 -0.10(-3.45%)
Apr 03, 2023 2.870 2.900 2.760 2.900 41,381 +0.09(+3.20%)
Mar 31, 2023 2.900 2.920 2.810 2.810 14,832 -0.12(-4.10%)
Mar 30, 2023 2.910 2.930 2.822 2.930 1,185 +0.05(+1.74%)
Mar 29, 2023 2.900 2.930 2.861 2.880 28,901 -0.05(-1.71%)
Mar 28, 2023 2.910 2.960 2.901 2.930 3,370 -0.02(-0.68%)
Mar 27, 2023 2.830 2.950 2.800 2.950 36,411 +0.08(+2.79%)
Mar 24, 2023 2.780 2.880 2.660 2.870 102,429 +0.05(+1.77%)
Mar 23, 2023 2.820 2.890 2.820 2.820 14,582 +0.01(+0.36%)
Mar 22, 2023 2.900 2.930 2.810 2.810 12,806 -0.03(-1.06%)
Mar 21, 2023 2.830 2.900 2.830 2.840 4,578 +0.03(+1.07%)
Mar 20, 2023 2.800 2.857 2.800 2.810 15,499 -0.01(-0.35%)
Mar 17, 2023 2.840 2.940 2.800 2.820 25,773 -0.03(-1.05%)
Mar 16, 2023 2.960 2.980 2.700 2.850 16,135 -0.04(-1.38%)
Mar 15, 2023 2.830 2.891 2.830 2.890 2,778 -0.03(-1.03%)
Mar 14, 2023 2.860 3.060 2.860 2.920 11,779 +0.04(+1.39%)
Mar 13, 2023 3.000 3.039 2.800 2.880 74,036 -0.14(-4.64%)
Mar 10, 2023 3.100 3.100 2.980 3.020 42,981 -0.01(-0.33%)
Mar 09, 2023 3.120 3.140 3.030 3.030 16,639 -0.07(-2.26%)
Mar 08, 2023 3.102 3.125 3.100 3.100 4,060 +0.00(+0.00%)
Mar 07, 2023 3.120 3.120 3.040 3.100 11,296 -0.02(-0.48%)
Mar 06, 2023 3.150 3.150 3.023 3.115 18,501 -0.02(-0.66%)
Mar 03, 2023 3.120 3.150 2.990 3.136 27,102 +0.11(+3.49%)
Mar 02, 2023 2.980 3.080 2.980 3.030 94,000 -0.03(-0.98%)
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.