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 (%)
Sep 29, 2023 2.450 2.520 2.400 2.470 11,118 +0.02(+0.82%)
Sep 28, 2023 2.490 2.504 2.450 2.450 1,478 -0.04(-1.61%)
Sep 27, 2023 2.504 2.504 2.490 2.490 573 +0.03(+1.22%)
Sep 26, 2023 2.420 2.460 2.420 2.460 3,045 +0.04(+1.65%)
Sep 25, 2023 2.420 2.420 2.420 2.420 554 -0.10(-3.97%)
Sep 22, 2023 2.450 2.520 2.450 2.520 1,055 +0.07(+2.86%)
Sep 21, 2023 2.450 2.450 2.450 2.450 443 -0.05(-1.84%)
Sep 20, 2023 2.580 2.580 2.460 2.496 4,572 -0.06(-2.50%)
Sep 19, 2023 2.551 2.570 2.482 2.560 23,890 -0.07(-2.66%)
Sep 18, 2023 2.520 2.650 2.520 2.630 6,981 -0.03(-1.13%)
Sep 15, 2023 2.540 2.660 2.470 2.660 30,649 +0.12(+4.72%)
Sep 14, 2023 2.530 2.540 2.530 2.540 586 +0.05(+2.01%)
Sep 13, 2023 2.500 2.620 2.490 2.490 6,620 -0.06(-2.35%)
Sep 12, 2023 2.640 2.650 2.550 2.550 2,541 -0.06(-2.30%)
Sep 11, 2023 2.490 2.695 2.475 2.610 9,180 +0.04(+1.59%)
Sep 08, 2023 2.570 2.680 2.330 2.569 47,678 -0.02(-0.61%)
Sep 07, 2023 2.600 2.670 2.570 2.585 7,116 -0.02(-0.96%)
Sep 06, 2023 2.670 2.670 2.610 2.610 2,307 -0.02(-0.76%)
Sep 05, 2023 2.560 2.672 2.560 2.630 1,346 +0.05(+1.94%)
Sep 01, 2023 2.730 2.730 2.580 2.580 2,431 -0.12(-4.44%)
Aug 31, 2023 2.560 2.763 2.560 2.700 8,364 +0.10(+3.85%)
Aug 30, 2023 2.600 2.600 2.600 2.600 664 -0.01(-0.38%)
Aug 29, 2023 2.580 2.610 2.580 2.610 598 -0.02(-0.95%)
Aug 28, 2023 2.600 2.660 2.600 2.635 3,372 +0.03(+1.35%)
Aug 25, 2023 2.620 2.680 2.600 2.600 4,239 -0.06(-2.26%)
Aug 24, 2023 2.680 2.720 2.550 2.660 11,965 -0.07(-2.56%)
Aug 23, 2023 2.740 2.760 2.690 2.730 2,157 -0.00(-0.04%)
Aug 22, 2023 2.770 2.807 2.730 2.731 1,787 -0.09(-3.16%)
Aug 21, 2023 2.830 2.830 2.700 2.820 6,946 +0.03(+1.08%)
Aug 18, 2023 2.820 2.820 2.750 2.790 2,712 -0.03(-1.06%)
Aug 17, 2023 2.780 2.840 2.778 2.820 8,955 +0.04(+1.44%)
Aug 16, 2023 2.740 2.939 2.660 2.780 12,818 +0.00(+0.00%)
Aug 15, 2023 2.650 2.860 2.600 2.780 58,278 +0.16(+5.99%)
Aug 14, 2023 2.550 2.630 2.550 2.623 15,137 +0.05(+2.05%)
Aug 11, 2023 2.640 2.640 2.561 2.570 2,711 -0.05(-1.90%)
Aug 10, 2023 2.620 2.620 2.620 2.620 1,051 +0.03(+1.16%)
Aug 09, 2023 2.650 2.650 2.590 2.590 1,407 +0.02(+0.78%)
Aug 08, 2023 2.600 2.600 2.570 2.570 787 -0.03(-1.15%)
Aug 07, 2023 2.600 2.670 2.600 2.600 2,350 -0.00(-0.08%)
Aug 04, 2023 2.580 2.602 2.578 2.602 12,230 +0.05(+2.04%)
Aug 03, 2023 2.570 2.633 2.550 2.550 8,354 -0.07(-2.67%)
Aug 02, 2023 2.630 2.630 2.620 2.620 1,686 +0.00(+0.00%)
Aug 01, 2023 2.670 2.670 2.570 2.620 5,486 +0.05(+1.95%)
Jul 31, 2023 2.560 2.660 2.560 2.570 3,887 -0.03(-1.15%)
Jul 28, 2023 2.590 2.650 2.550 2.600 24,017 -0.03(-1.20%)
Jul 27, 2023 2.660 2.660 2.567 2.632 20,625 -0.04(-1.40%)
Jul 26, 2023 2.682 2.682 2.655 2.669 4,011 -0.04(-1.52%)
Jul 25, 2023 2.700 2.740 2.700 2.710 8,274 -0.02(-0.73%)
Jul 24, 2023 2.654 2.730 2.654 2.730 20,401 +0.05(+1.86%)
Jul 21, 2023 2.740 2.740 2.675 2.680 5,321 -0.05(-1.83%)
Jul 20, 2023 2.650 2.796 2.650 2.730 20,050 +0.06(+2.25%)
Jul 19, 2023 2.680 2.700 2.610 2.670 11,578 +0.03(+1.14%)
Jul 18, 2023 2.540 2.650 2.530 2.640 15,968 +0.11(+4.35%)
Jul 17, 2023 2.520 2.580 2.510 2.530 18,146 -0.02(-0.78%)
Jul 14, 2023 2.570 2.580 2.518 2.550 6,707 -0.02(-0.78%)
Jul 13, 2023 2.530 2.580 2.515 2.570 6,226 +0.03(+1.18%)
Jul 12, 2023 2.550 2.590 2.500 2.540 6,059 -0.00(-0.20%)
Jul 11, 2023 2.532 2.590 2.530 2.545 12,592 +0.04(+1.39%)
Jul 10, 2023 2.610 2.610 2.510 2.510 6,296 -0.03(-1.33%)
Jul 07, 2023 2.520 2.578 2.520 2.544 6,188 +0.06(+2.57%)
Jul 06, 2023 2.570 2.570 2.480 2.480 22,639 -0.06(-2.36%)
Jul 05, 2023 2.590 2.600 2.520 2.540 14,934 -0.07(-2.65%)
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.