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: 8:00 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 (%)
Sep 30, 2011 2.750 2.750 2.750 2.750 800 -0.03(-1.20%)
Sep 28, 2011 2.784 2.784 2.784 2.784 0 +0.10(+3.83%)
Sep 27, 2011 2.610 2.690 2.610 2.681 2,069 -0.01(-0.34%)
Sep 22, 2011 2.710 2.690 2.690 2.690 7,000 -0.09(-3.24%)
Sep 21, 2011 2.760 2.780 2.760 2.780 800 +0.07(+2.58%)
Sep 20, 2011 2.820 2.830 2.620 2.710 8,532 -0.14(-4.91%)
Sep 16, 2011 2.890 2.850 2.850 2.850 2,600 -0.11(-3.72%)
Sep 15, 2011 2.830 2.970 2.830 2.960 985 +0.07(+2.32%)
Sep 14, 2011 2.970 2.970 2.750 2.893 3,550 -0.15(-4.84%)
Sep 13, 2011 3.040 3.040 3.040 3.040 700 +0.00(+0.00%)
Sep 09, 2011 3.040 3.040 3.040 3.040 0 +0.24(+8.57%)
Sep 08, 2011 2.790 2.800 2.790 2.800 1,201 -0.08(-2.75%)
Sep 07, 2011 2.970 2.970 2.770 2.879 4,647 -0.13(-4.35%)
Sep 06, 2011 3.010 3.080 3.010 3.010 500 +0.06(+2.00%)
Sep 02, 2011 2.900 3.310 2.900 2.951 15,833 -0.04(-1.30%)
Aug 31, 2011 2.990 2.990 2.990 2.990 100 -0.01(-0.33%)
Aug 30, 2011 3.000 3.000 3.000 3.000 400 -0.01(-0.42%)
Aug 26, 2011 3.000 3.013 3.013 3.013 4,000 -0.01(-0.25%)
Aug 25, 2011 3.060 3.060 3.020 3.020 1,600 -0.18(-5.63%)
Aug 24, 2011 3.170 3.200 3.090 3.200 1,694 +0.07(+2.37%)
Aug 23, 2011 3.100 3.126 3.100 3.126 514 +0.03(+0.84%)
Aug 22, 2011 3.130 3.130 3.100 3.100 3,900 -0.03(-0.91%)
Aug 19, 2011 3.060 3.130 3.060 3.128 1,936 +0.09(+2.91%)
Aug 18, 2011 3.020 3.050 3.020 3.040 2,000 +0.00(+0.00%)
Aug 16, 2011 3.030 3.040 3.040 3.040 700 +0.01(+0.33%)
Aug 15, 2011 3.020 3.030 3.020 3.030 400 +0.08(+2.71%)
Aug 12, 2011 2.950 2.950 2.950 2.950 100 +0.00(+0.00%)
Aug 11, 2011 3.020 3.020 2.900 2.950 7,760 -0.07(-2.32%)
Aug 10, 2011 3.020 3.025 3.020 3.020 3,190 -0.03(-0.89%)
Aug 09, 2011 3.030 3.050 3.020 3.047 5,500 +0.03(+0.89%)
Aug 08, 2011 3.060 3.060 3.020 3.020 15,765 -0.13(-4.13%)
Aug 05, 2011 3.140 3.150 3.050 3.150 4,800 +0.00(+0.00%)
Aug 04, 2011 3.110 3.150 3.060 3.150 2,783 +0.05(+1.61%)
Aug 03, 2011 3.150 3.150 3.100 3.100 2,500 +0.01(+0.32%)
Aug 02, 2011 3.090 3.090 3.090 3.090 300 -0.07(-2.22%)
Aug 01, 2011 3.160 3.160 3.160 3.160 200 +0.01(+0.32%)
Jul 29, 2011 3.050 3.150 3.050 3.150 2,100 +0.07(+2.27%)
Jul 28, 2011 3.100 3.100 3.080 3.080 600 -0.02(-0.60%)
Jul 27, 2011 3.180 3.180 3.099 3.099 2,750 -0.08(-2.56%)
Jul 26, 2011 3.050 3.180 3.050 3.180 2,700 +0.13(+4.26%)
Jul 25, 2011 3.060 3.100 3.050 3.050 2,300 -0.01(-0.33%)
Jul 22, 2011 3.220 3.220 3.060 3.060 8,000 -0.20(-6.00%)
Jul 21, 2011 3.120 3.301 3.120 3.255 7,750 +0.06(+1.72%)
Jul 20, 2011 3.200 3.200 3.200 3.200 800 -0.01(-0.31%)
Jul 19, 2011 3.200 3.210 3.150 3.210 4,423 +0.01(+0.31%)
Jul 18, 2011 3.200 3.200 3.200 3.200 200 +0.00(+0.00%)
Jul 15, 2011 3.180 3.200 3.180 3.200 4,200 +0.05(+1.59%)
Jul 14, 2011 3.150 3.150 3.150 3.150 1,000 +0.00(+0.00%)
Jul 13, 2011 3.200 3.200 3.080 3.150 3,515 -0.07(-2.17%)
Jul 12, 2011 3.200 3.220 3.200 3.220 834 -0.02(-0.76%)
Jul 11, 2011 3.200 3.250 3.200 3.245 2,331 -0.01(-0.17%)
Jul 08, 2011 3.060 3.250 3.050 3.250 6,040 +0.12(+3.83%)
Jul 07, 2011 3.120 3.130 3.060 3.130 1,625 -0.13(-3.99%)
Jul 06, 2011 3.210 3.260 3.210 3.260 7,926 +0.06(+1.87%)
Jul 05, 2011 3.060 3.200 3.060 3.200 10,304 +0.10(+3.31%)
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.