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

American Shared Hospital Services (NY: AMS )

2.970 +0.040 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 28, 2012 2.910 3.000 2.910 2.990 1,683 -0.01(-0.34%)
Sep 27, 2012 3.110 3.110 2.955 3.000 3,100 -0.01(-0.33%)
Sep 26, 2012 3.070 3.070 2.992 3.010 2,800 -0.10(-3.18%)
Sep 25, 2012 2.910 3.110 2.910 3.109 12,834 +0.12(+3.98%)
Sep 24, 2012 2.960 3.000 2.940 2.990 19,281 -0.01(-0.33%)
Sep 21, 2012 2.910 3.000 2.910 3.000 1,806 +0.08(+2.74%)
Sep 19, 2012 2.910 2.920 2.920 2.920 2,300 +0.06(+2.09%)
Sep 17, 2012 2.910 2.860 2.860 2.860 2,100 -0.05(-1.71%)
Sep 14, 2012 2.910 2.910 2.910 2.910 100 -0.01(-0.34%)
Sep 13, 2012 2.920 2.920 2.920 2.920 100 +0.06(+2.10%)
Sep 12, 2012 2.820 2.870 2.770 2.860 1,585 -0.04(-1.38%)
Sep 11, 2012 2.910 2.910 2.812 2.900 840 -0.08(-2.66%)
Sep 10, 2012 2.750 2.980 2.750 2.979 3,867 +0.19(+6.78%)
Sep 07, 2012 2.880 2.880 2.780 2.790 2,077 -0.12(-4.12%)
Sep 06, 2012 2.940 2.940 2.800 2.910 1,856 +0.01(+0.34%)
Sep 05, 2012 2.850 2.900 2.850 2.900 300 -0.04(-1.36%)
Sep 04, 2012 2.970 2.970 2.840 2.940 3,100 -0.03(-1.01%)
Aug 31, 2012 2.920 2.970 2.854 2.970 3,006 +0.08(+2.77%)
Aug 30, 2012 2.770 2.890 2.770 2.890 1,700 -0.05(-1.59%)
Aug 29, 2012 2.890 2.980 2.780 2.937 1,300 +0.06(+1.97%)
Aug 27, 2012 2.880 2.880 2.880 2.880 2,300 -0.05(-1.71%)
Aug 24, 2012 2.920 2.930 2.910 2.930 1,900 +0.01(+0.41%)
Aug 22, 2012 2.960 2.918 2.918 2.918 400 -0.07(-2.41%)
Aug 21, 2012 2.860 2.990 2.860 2.990 2,250 +0.09(+3.11%)
Aug 20, 2012 2.860 2.900 2.860 2.900 1,160 +0.04(+1.39%)
Aug 17, 2012 2.900 2.900 2.860 2.860 950 +0.00(+0.00%)
Aug 16, 2012 2.860 2.860 2.860 2.860 400 +0.00(+0.00%)
Aug 15, 2012 2.920 2.920 2.860 2.860 1,870 -0.08(-2.75%)
Aug 11, 2012 2.941 2.941 2.941 0 +0.00(+0.00%)
Aug 10, 2012 2.970 2.970 2.931 2.941 1,534 -0.02(-0.68%)
Aug 09, 2012 2.960 2.970 2.960 2.961 3,000 +0.10(+3.53%)
Aug 08, 2012 2.850 2.900 2.850 2.860 2,900 -0.09(-3.05%)
Aug 06, 2012 3.000 2.950 2.950 2.950 7,000 -0.05(-1.67%)
Aug 03, 2012 3.000 3.000 3.000 3.000 200 +0.02(+0.67%)
Aug 02, 2012 3.000 3.081 2.980 2.980 2,313 -0.02(-0.67%)
Aug 01, 2012 3.000 3.000 3.000 3.000 1,000 -0.05(-1.64%)
Jul 31, 2012 2.850 3.050 2.850 3.050 6,932 +0.15(+5.18%)
Jul 30, 2012 2.900 2.900 2.850 2.900 1,100 -0.06(-2.00%)
Jul 27, 2012 2.870 2.970 2.870 2.959 450 +0.06(+2.03%)
Jul 26, 2012 2.910 2.910 2.900 2.900 660 -0.11(-3.65%)
Jul 25, 2012 3.010 3.010 3.010 3.010 342 +0.09(+3.08%)
Jul 24, 2012 2.930 2.930 2.920 2.920 2,600 -0.04(-1.35%)
Jul 23, 2012 2.980 3.100 2.960 2.960 5,580 +0.01(+0.34%)
Jul 19, 2012 2.950 2.950 2.950 2.950 1,000 -0.06(-1.99%)
Jul 18, 2012 3.140 3.330 3.010 3.010 6,002 +0.00(+0.03%)
Jul 16, 2012 3.010 3.009 3.009 3.009 1,300 -0.00(-0.03%)
Jul 13, 2012 3.010 3.010 3.010 3.010 275 +0.00(+0.00%)
Jul 12, 2012 3.010 3.020 3.010 3.010 910 -0.04(-1.31%)
Jul 09, 2012 3.050 3.050 3.050 3.050 0 +0.02(+0.66%)
Jul 06, 2012 3.110 3.200 3.020 3.030 1,900 -0.19(-5.87%)
Jul 05, 2012 3.220 3.220 3.210 3.219 3,414 +0.02(+0.59%)
Jul 03, 2012 3.200 3.200 3.200 3.200 100 +0.11(+3.56%)
Jul 02, 2012 3.180 3.180 3.090 3.090 2,800 -0.10(-3.14%)
Jun 29, 2012 3.100 3.220 3.066 3.190 12,850 +0.12(+3.91%)
Jun 28, 2012 3.120 3.140 3.064 3.070 12,596 -0.07(-2.23%)
Jun 27, 2012 3.140 3.140 3.140 3.140 190 +0.01(+0.32%)
Jun 26, 2012 3.130 3.130 3.040 3.130 8,221 -0.01(-0.32%)
Jun 25, 2012 3.050 3.140 3.050 3.140 1,950 +0.11(+3.63%)
Jun 22, 2012 3.130 3.130 3.030 3.030 4,090 +0.00(+0.00%)
Jun 21, 2012 3.000 3.130 3.000 3.030 7,100 +0.01(+0.33%)
Jun 19, 2012 2.900 3.020 3.020 3.020 6,500 +0.13(+4.50%)
Jun 18, 2012 2.740 2.890 2.550 2.890 65,791 +0.00(+0.00%)
Jun 15, 2012 2.850 2.890 2.700 2.890 15,617 +0.02(+0.70%)
Jun 14, 2012 2.850 2.879 2.700 2.870 58,027 +0.02(+0.70%)
Jun 13, 2012 2.900 2.960 2.800 2.850 18,488 -0.11(-3.72%)
Jun 12, 2012 3.060 3.100 2.937 2.960 83,953 -0.16(-5.13%)
Jun 11, 2012 3.010 3.550 2.990 3.120 82,424 +0.07(+2.30%)
Jun 07, 2012 3.050 3.050 3.050 3.050 0 +0.07(+2.35%)
Jun 05, 2012 3.030 2.980 2.980 2.980 4,300 -0.06(-1.97%)
Jun 01, 2012 3.130 3.130 3.040 3.040 990 -0.07(-2.25%)
May 30, 2012 3.110 3.110 3.110 3.110 0 +0.05(+1.63%)
May 29, 2012 3.060 3.060 3.060 3.060 1,400 -0.03(-0.97%)
May 25, 2012 3.090 3.090 3.070 3.090 2,800 +0.03(+0.98%)
May 24, 2012 3.060 3.150 3.050 3.060 3,100 +0.01(+0.32%)
May 23, 2012 3.050 3.050 3.050 3.050 300 -0.12(-3.78%)
May 22, 2012 3.010 3.170 3.000 3.170 8,615 -0.08(-2.46%)
May 21, 2012 3.220 3.250 3.220 3.250 319 -0.14(-4.13%)
May 18, 2012 3.390 3.390 3.390 3.390 100 +0.09(+2.73%)
May 17, 2012 3.310 3.310 3.300 3.300 900 -0.05(-1.49%)
May 16, 2012 3.220 3.350 3.200 3.350 2,700 +0.03(+0.90%)
May 15, 2012 3.170 3.340 3.170 3.320 1,000 +0.01(+0.30%)
May 14, 2012 3.300 3.310 3.204 3.310 715 +0.01(+0.30%)
May 08, 2012 3.300 3.300 3.300 3.300 3,100 +0.10(+3.12%)
May 07, 2012 3.200 3.200 3.200 3.200 500 -0.01(-0.31%)
May 04, 2012 3.340 3.400 3.210 3.210 6,000 -0.04(-1.23%)
May 02, 2012 3.250 3.250 3.250 3.250 100 -0.09(-2.69%)
May 01, 2012 3.290 3.340 3.214 3.340 1,300 +0.14(+4.37%)
Apr 26, 2012 3.280 3.200 3.200 3.200 3,900 -0.05(-1.54%)
Apr 25, 2012 3.250 3.250 3.250 3.250 400 -0.05(-1.52%)
Apr 23, 2012 3.280 3.300 3.300 3.300 5,400 +0.00(+0.10%)
Apr 20, 2012 3.370 3.370 3.120 3.297 19,375 -0.09(-2.75%)
Apr 19, 2012 3.310 3.400 3.310 3.390 6,462 +0.04(+1.19%)
Apr 18, 2012 3.370 3.400 3.350 3.350 8,250 +0.02(+0.46%)
Apr 17, 2012 3.140 3.350 3.140 3.335 5,773 +0.04(+1.36%)
Apr 16, 2012 3.340 3.340 3.200 3.290 4,095 -0.05(-1.50%)
Apr 13, 2012 3.210 3.340 3.210 3.340 3,715 +0.17(+5.53%)
Apr 12, 2012 3.290 3.350 3.165 3.165 14,400 -0.23(-6.64%)
Apr 09, 2012 3.390 3.390 3.390 3.390 600 +0.03(+0.75%)
Apr 05, 2012 3.365 3.365 3.365 3.365 250 -0.04(-1.03%)
Apr 04, 2012 3.400 3.400 3.400 3.400 4,336 -0.01(-0.29%)
Apr 03, 2012 3.400 3.410 3.400 3.410 8,833 +0.01(+0.29%)
Apr 02, 2012 3.450 3.450 3.400 3.400 3,866 -0.05(-1.45%)
Mar 30, 2012 3.450 3.450 3.400 3.450 3,100 +0.00(+0.00%)
Mar 29, 2012 3.410 3.450 3.400 3.450 1,154 +0.02(+0.58%)
Mar 28, 2012 3.400 3.470 3.400 3.430 12,820 +0.03(+0.88%)
Mar 27, 2012 3.350 3.450 3.350 3.400 17,213 +0.10(+3.03%)
Mar 26, 2012 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Mar 23, 2012 3.140 3.321 3.120 3.300 14,793 +0.08(+2.48%)
Mar 22, 2012 3.330 3.330 3.220 3.220 4,720 -0.08(-2.42%)
Mar 21, 2012 3.300 3.300 3.300 3.300 1,789 +0.00(+0.00%)
Mar 20, 2012 3.250 3.300 3.250 3.300 600 +0.00(+0.00%)
Mar 19, 2012 3.280 3.300 3.210 3.300 5,351 +0.00(+0.00%)
Mar 16, 2012 3.200 3.300 3.160 3.300 26,298 +0.13(+4.27%)
Mar 15, 2012 3.020 3.200 3.000 3.165 29,774 +0.16(+5.15%)
Mar 14, 2012 2.880 3.090 2.880 3.010 37,894 +0.15(+5.24%)
Mar 13, 2012 2.860 2.860 2.850 2.860 2,600 +0.00(+0.00%)
Mar 12, 2012 2.850 2.880 2.830 2.860 7,255 +0.11(+4.00%)
Mar 09, 2012 2.760 2.861 2.650 2.750 7,980 -0.10(-3.51%)
Mar 08, 2012 2.850 2.850 2.850 2.850 800 +0.01(+0.35%)
Mar 07, 2012 2.840 2.840 2.840 2.840 250 -0.04(-1.39%)
Mar 05, 2012 2.880 2.880 2.880 2.880 100 -0.02(-0.69%)
Mar 01, 2012 2.890 2.900 2.900 2.900 2,200 +0.01(+0.35%)
Feb 29, 2012 2.830 2.890 2.830 2.890 2,510 +0.06(+2.12%)
Feb 28, 2012 2.850 2.850 2.624 2.830 9,790 +0.07(+2.54%)
Feb 27, 2012 2.800 2.800 2.760 2.760 925 +0.01(+0.36%)
Feb 24, 2012 2.900 2.900 2.750 2.750 2,160 -0.15(-5.18%)
Feb 23, 2012 2.860 2.901 2.830 2.900 8,026 +0.04(+1.40%)
Feb 22, 2012 2.760 2.860 2.760 2.860 2,645 +0.04(+1.42%)
Feb 21, 2012 2.920 2.920 2.820 2.820 1,300 -0.05(-1.78%)
Feb 17, 2012 2.880 3.000 2.840 2.871 17,350 +0.02(+0.74%)
Feb 16, 2012 2.800 2.899 2.800 2.850 3,000 +0.04(+1.42%)
Feb 15, 2012 2.850 2.850 2.810 2.810 2,427 -0.01(-0.35%)
Feb 14, 2012 2.810 2.822 2.810 2.820 2,060 -0.00(-0.03%)
Feb 13, 2012 2.900 2.900 2.820 2.821 827 -0.03(-1.02%)
Feb 10, 2012 2.810 2.850 2.810 2.850 15,491 +0.00(+0.00%)
Feb 09, 2012 2.850 2.850 2.850 2.850 300 -0.00(-0.00%)
Feb 08, 2012 2.790 2.850 2.790 2.850 562 +0.09(+3.26%)
Feb 07, 2012 2.790 2.800 2.760 2.760 8,300 -0.04(-1.39%)
Feb 06, 2012 2.750 2.799 2.750 2.799 2,700 +0.01(+0.32%)
Feb 03, 2012 2.750 2.790 2.750 2.790 2,100 -0.06(-2.11%)
Feb 02, 2012 2.800 2.850 2.790 2.850 4,438 +0.09(+3.26%)
Feb 01, 2012 2.800 2.800 2.760 2.760 1,200 +0.01(+0.33%)
Jan 31, 2012 2.750 2.751 2.750 2.751 729 -0.09(-3.13%)
Jan 30, 2012 2.840 2.840 2.840 2.840 201 +0.06(+2.16%)
Jan 26, 2012 2.780 2.780 2.780 2.780 0 +0.01(+0.36%)
Jan 25, 2012 2.870 2.870 2.770 2.770 3,588 -0.05(-1.77%)
Jan 24, 2012 2.730 2.850 2.720 2.820 5,591 +0.20(+7.63%)
Jan 23, 2012 2.630 2.630 2.620 2.620 300 +0.02(+0.77%)
Jan 20, 2012 2.650 2.650 2.600 2.600 1,655 -0.10(-3.70%)
Jan 19, 2012 2.790 2.790 2.600 2.700 4,260 -0.10(-3.57%)
Jan 18, 2012 2.800 2.800 2.790 2.800 645 +0.10(+3.70%)
Jan 17, 2012 2.800 2.800 2.650 2.700 3,069 -0.15(-5.26%)
Jan 13, 2012 2.850 2.850 2.850 2.850 176 +0.10(+3.63%)
Jan 12, 2012 2.770 2.870 2.750 2.750 1,500 -0.02(-0.72%)
Jan 11, 2012 2.770 2.770 2.770 2.770 498 +0.00(+0.00%)
Jan 10, 2012 2.750 2.770 2.750 2.770 1,200 +0.03(+1.09%)
Jan 06, 2012 2.740 2.740 2.740 2.740 700 +0.03(+1.11%)
Jan 05, 2012 2.640 2.710 2.640 2.710 1,100 +0.16(+6.27%)
Jan 04, 2012 2.600 2.600 2.550 2.550 4,500 -0.11(-4.16%)
Dec 30, 2011 2.650 2.750 2.650 2.661 5,940 +0.04(+1.56%)
Dec 29, 2011 2.770 2.770 2.620 2.620 11,987 -0.09(-3.32%)
Dec 28, 2011 2.700 2.710 2.700 2.710 400 -0.04(-1.45%)
Dec 27, 2011 2.770 2.770 2.750 2.750 2,361 -0.02(-0.72%)
Dec 22, 2011 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Dec 21, 2011 2.770 2.770 2.770 2.770 500 +0.07(+2.59%)
Dec 20, 2011 2.770 2.831 2.700 2.700 6,411 -0.07(-2.58%)
Dec 19, 2011 2.990 2.990 2.710 2.771 7,087 -0.17(-5.73%)
Dec 16, 2011 2.900 2.940 2.850 2.940 5,500 +0.19(+6.91%)
Dec 15, 2011 2.780 2.989 2.750 2.750 7,448 -0.05(-1.79%)
Dec 14, 2011 2.990 2.990 2.800 2.800 11,800 -0.18(-6.04%)
Dec 13, 2011 3.000 3.000 2.860 2.980 16,727 +0.05(+1.71%)
Dec 12, 2011 2.840 3.100 2.830 2.930 22,988 +0.16(+5.78%)
Dec 09, 2011 2.770 2.770 2.770 2.770 310 -0.06(-2.12%)
Dec 07, 2011 2.830 2.830 2.830 2.830 100 +0.08(+2.91%)
Dec 06, 2011 2.880 2.880 2.750 2.750 800 -0.03(-1.08%)
Dec 05, 2011 2.650 2.780 2.650 2.780 900 +0.16(+6.10%)
Dec 02, 2011 2.620 2.620 2.620 2.620 873 +0.06(+2.34%)
Dec 01, 2011 2.600 2.600 2.460 2.560 2,399 +0.05(+1.99%)
Nov 30, 2011 2.590 2.590 2.510 2.510 300 +0.06(+2.45%)
Nov 29, 2011 2.500 2.500 2.450 2.450 613 -0.10(-3.92%)
Nov 28, 2011 2.630 2.630 2.550 2.550 300 +0.05(+2.00%)
Nov 23, 2011 2.520 2.500 2.500 2.500 1,000 -0.15(-5.66%)
Nov 18, 2011 2.530 2.650 2.650 2.650 98,800 +0.15(+6.00%)
Nov 17, 2011 2.500 2.500 2.500 2.500 182 +0.00(+0.00%)
Nov 16, 2011 2.570 2.570 2.450 2.500 4,600 +0.00(+0.00%)
Nov 15, 2011 2.500 2.540 2.500 2.500 5,483 +0.00(+0.00%)
Nov 14, 2011 2.570 2.570 2.430 2.500 17,908 +0.04(+1.63%)
Nov 11, 2011 2.650 2.680 2.460 2.460 1,350 -0.18(-6.82%)
Nov 09, 2011 2.640 2.640 2.640 2.640 500 -0.06(-2.16%)
Nov 08, 2011 2.710 2.710 2.590 2.698 5,221 +0.06(+2.21%)
Nov 07, 2011 2.730 2.830 2.610 2.640 7,937 -0.11(-4.00%)
Nov 04, 2011 2.750 2.750 2.750 2.750 300 +0.15(+5.77%)
Nov 03, 2011 2.600 2.600 2.600 2.600 100 -0.05(-1.92%)
Nov 02, 2011 2.510 2.660 2.500 2.651 2,720 -0.01(-0.33%)
Oct 28, 2011 2.640 2.660 2.660 2.660 600 +0.02(+0.75%)
Oct 27, 2011 2.520 2.640 2.520 2.640 400 +0.09(+3.69%)
Oct 26, 2011 2.400 2.550 2.400 2.546 3,470 -0.11(-4.29%)
Oct 24, 2011 2.660 2.660 2.660 2.660 400 +0.05(+1.92%)
Oct 21, 2011 2.490 2.610 2.300 2.610 1,700 +0.01(+0.39%)
Oct 19, 2011 2.600 2.600 2.600 2.600 0 -0.02(-0.77%)
Oct 18, 2011 2.530 2.660 2.480 2.620 4,609 +0.04(+1.55%)
Oct 17, 2011 2.560 2.630 2.560 2.580 1,300 +0.02(+0.82%)
Oct 14, 2011 2.560 2.560 2.557 2.559 7,377 +0.02(+0.75%)
Oct 10, 2011 2.520 2.540 2.540 2.540 1,800 +0.09(+3.67%)
Oct 07, 2011 2.440 2.450 2.440 2.450 200 +0.01(+0.48%)
Oct 06, 2011 2.438 2.438 2.438 2.438 400 -0.06(-2.46%)
Oct 04, 2011 2.500 2.500 2.500 2.500 0 -0.10(-3.85%)
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.