Chronicle Journal: Finance

American Shared Hospital Services (NY: AMS )

2.430 USD -0.070 (-2.80%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 2.480 2.530 2.430 2.430 11,859 -0.07(-2.80%)
Dec 02, 2021 2.510 2.570 2.400 2.500 19,877 -0.01(-0.40%)
Dec 01, 2021 2.630 2.713 2.510 2.510 21,081 -0.09(-3.45%)
Nov 30, 2021 2.720 2.720 2.530 2.600 32,492 -0.12(-4.42%)
Nov 29, 2021 2.670 2.810 2.630 2.720 38,696 +0.15(+5.84%)
Nov 26, 2021 2.530 2.590 2.530 2.570 4,012 -0.04(-1.53%)
Nov 24, 2021 2.540 2.620 2.540 2.610 6,623 +0.06(+2.35%)
Nov 23, 2021 2.580 2.640 2.550 2.550 19,526 -0.05(-1.92%)
Nov 22, 2021 2.660 2.660 2.600 2.600 19,815 -0.06(-2.26%)
Nov 19, 2021 2.670 2.680 2.640 2.660 10,926 -0.01(-0.37%)
Nov 18, 2021 2.670 2.670 2.633 2.670 7,406 -0.02(-0.74%)
Nov 17, 2021 2.660 2.690 2.650 2.690 14,858 +0.00(+0.00%)
Nov 16, 2021 2.660 2.690 2.610 2.690 27,884 +0.03(+1.13%)
Nov 15, 2021 2.740 2.770 2.650 2.660 50,498 -0.07(-2.56%)
Nov 12, 2021 2.690 2.750 2.620 2.730 70,763 +0.02(+0.74%)
Nov 11, 2021 2.670 2.760 2.670 2.710 34,050 +0.04(+1.60%)
Nov 10, 2021 2.920 2.667 2.667 164,139 -0.42(-13.68%)
Nov 09, 2021 3.040 3.132 3.030 3.090 27,838 +0.03(+0.98%)
Nov 08, 2021 2.980 3.131 2.980 3.060 22,285 +0.08(+2.68%)
Nov 05, 2021 2.960 3.050 2.930 2.980 19,658 +0.02(+0.68%)
Nov 04, 2021 3.130 3.170 2.890 2.960 66,406 -0.14(-4.52%)
Nov 03, 2021 3.020 3.180 2.990 3.100 71,976 +0.09(+2.99%)
Nov 02, 2021 2.860 3.090 2.790 3.010 110,087 +0.11(+3.79%)
Nov 01, 2021 2.920 3.030 2.920 2.900 28,644 -0.02(-0.68%)
Oct 29, 2021 2.860 2.950 2.860 2.920 13,664 +0.03(+1.04%)
Oct 28, 2021 2.820 2.900 2.820 2.890 30,654 +0.05(+1.76%)
Oct 27, 2021 2.850 2.880 2.840 2.840 8,798 +0.00(+0.00%)
Oct 26, 2021 2.890 2.820 2.840 23,399 -0.04(-1.39%)
Oct 25, 2021 2.850 2.921 2.830 2.880 52,186 +0.03(+1.05%)
Oct 22, 2021 2.890 2.970 2.840 2.850 59,924 -0.06(-2.06%)
Oct 21, 2021 2.925 3.050 2.895 2.910 59,698 -0.01(-0.35%)
Oct 20, 2021 2.900 2.950 2.870 2.920 42,376 +0.03(+1.04%)
Oct 19, 2021 2.860 3.000 2.812 2.890 111,587 +0.03(+1.05%)
Oct 18, 2021 2.780 2.900 2.780 2.860 19,052 +0.05(+1.78%)
Oct 15, 2021 2.830 2.880 2.782 2.810 6,333 -0.07(-2.43%)
Oct 14, 2021 2.890 2.930 2.830 2.880 49,102 +0.04(+1.41%)
Oct 13, 2021 2.850 2.874 2.790 2.840 22,599 +0.02(+0.71%)
Oct 12, 2021 2.770 2.900 2.750 2.820 73,573 +0.01(+0.36%)
Oct 11, 2021 2.740 2.840 2.740 2.810 18,198 +0.06(+2.18%)
Oct 08, 2021 2.805 2.852 2.750 2.750 11,423 -0.06(-2.14%)
Oct 07, 2021 2.770 2.850 2.770 2.810 37,502 +0.06(+2.18%)
Oct 06, 2021 2.730 2.765 2.730 2.750 9,126 -0.02(-0.72%)
Oct 05, 2021 2.820 2.880 2.730 2.770 43,586 +0.02(+0.73%)
Oct 04, 2021 2.800 2.870 2.760 2.750 53,172 +0.00(+0.00%)
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.