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 (%)
Oct 30, 2020 1.850 1.850 1.760 1.810 25,800 +0.06(+3.43%)
Oct 29, 2020 1.830 1.830 1.750 1.750 21,703 -0.06(-3.31%)
Oct 28, 2020 1.780 1.820 1.760 1.810 21,261 -0.02(-1.09%)
Oct 27, 2020 1.930 1.936 1.810 1.830 39,943 -0.07(-3.68%)
Oct 26, 2020 1.970 1.970 1.890 1.900 45,695 -0.13(-6.40%)
Oct 23, 2020 1.990 2.050 1.980 2.030 33,200 +0.07(+3.57%)
Oct 22, 2020 2.000 2.010 1.910 1.960 99,197 +0.07(+3.70%)
Oct 21, 2020 1.990 2.010 1.881 1.890 36,861 -0.12(-5.97%)
Oct 20, 2020 1.909 2.030 1.870 2.010 152,053 +0.10(+5.32%)
Oct 19, 2020 1.870 1.930 1.860 1.909 15,646 +0.01(+0.45%)
Oct 16, 2020 1.840 1.940 1.810 1.900 97,300 +0.01(+0.80%)
Oct 15, 2020 1.890 1.890 1.810 1.885 44,624 -0.00(-0.26%)
Oct 14, 2020 1.900 1.900 1.830 1.890 17,336 -0.01(-0.53%)
Oct 13, 2020 1.920 1.920 1.850 1.900 31,794 -0.02(-1.04%)
Oct 12, 2020 1.870 1.920 1.856 1.920 21,724 +0.00(+0.00%)
Oct 09, 2020 1.980 1.980 1.860 1.920 36,900 -0.01(-0.52%)
Oct 08, 2020 2.010 2.030 1.870 1.930 129,115 -0.02(-1.03%)
Oct 07, 2020 1.910 2.060 1.850 1.950 238,212 +0.04(+2.09%)
Oct 06, 2020 1.820 2.100 1.810 1.910 308,394 +0.06(+3.24%)
Oct 05, 2020 1.820 1.900 1.750 1.850 208,786 +0.05(+2.78%)
Oct 02, 2020 1.780 1.850 1.770 1.800 49,200 +0.01(+0.56%)
Oct 01, 2020 1.860 1.870 1.770 1.790 180,726 -0.02(-1.10%)
Sep 30, 2020 1.840 1.946 1.810 1.810 154,573 -0.15(-7.65%)
Sep 29, 2020 1.960 2.130 1.820 1.960 838,106 -0.11(-5.31%)
Sep 28, 2020 1.930 2.470 1.830 2.070 3,480,029 +0.14(+7.25%)
Sep 25, 2020 1.696 1.946 1.680 1.930 132,700 +0.25(+14.88%)
Sep 24, 2020 1.710 1.714 1.680 1.680 9,587 -0.03(-1.75%)
Sep 23, 2020 1.750 1.780 1.700 1.710 25,378 -0.04(-2.29%)
Sep 22, 2020 1.830 1.870 1.750 1.750 16,863 -0.01(-0.57%)
Sep 21, 2020 1.900 1.900 1.760 1.760 20,228 -0.05(-2.76%)
Sep 18, 2020 1.780 1.831 1.780 1.810 21,200 -0.02(-1.09%)
Sep 17, 2020 1.870 2.220 1.790 1.830 798,331 +0.00(+0.00%)
Sep 16, 2020 1.900 1.900 1.830 1.830 89,876 -0.05(-2.66%)
Sep 15, 2020 1.870 1.905 1.800 1.880 39,595 +0.00(+0.00%)
Sep 14, 2020 1.990 1.990 1.880 1.880 33,508 -0.06(-3.09%)
Sep 11, 2020 1.930 1.940 1.900 1.940 10,700 +0.04(+2.11%)
Sep 10, 2020 1.970 1.970 1.900 1.900 12,521 -0.03(-1.55%)
Sep 09, 2020 1.930 1.970 1.900 1.930 19,614 +0.02(+1.05%)
Sep 08, 2020 1.910 1.978 1.850 1.910 30,479 +0.00(+0.00%)
Sep 04, 2020 2.020 2.040 1.900 1.910 63,200 -0.06(-3.05%)
Sep 03, 2020 2.040 2.075 1.900 1.970 25,362 -0.12(-5.74%)
Sep 02, 2020 2.070 2.130 2.020 2.090 82,366 -0.02(-0.95%)
Sep 01, 2020 2.130 2.130 2.010 2.110 47,044 +0.01(+0.48%)
Aug 31, 2020 2.150 2.150 2.100 2.100 9,774 -0.05(-2.33%)
Aug 28, 2020 2.100 2.180 2.100 2.150 9,400 -0.04(-1.83%)
Aug 27, 2020 2.060 2.190 2.010 2.190 41,485 +0.10(+4.78%)
Aug 26, 2020 2.100 2.160 2.090 2.090 10,548 +0.00(+0.00%)
Aug 25, 2020 2.070 2.140 2.070 2.090 22,587 -0.02(-0.95%)
Aug 24, 2020 2.170 2.246 2.041 2.110 39,240 -0.10(-4.52%)
Aug 21, 2020 2.260 2.300 2.150 2.210 24,800 -0.01(-0.45%)
Aug 20, 2020 2.120 2.220 2.120 2.220 13,872 +0.05(+2.30%)
Aug 19, 2020 2.330 2.330 2.160 2.170 21,474 -0.13(-5.65%)
Aug 18, 2020 2.230 2.340 2.230 2.300 47,155 +0.07(+3.14%)
Aug 17, 2020 2.130 2.290 2.130 2.230 37,316 +0.05(+2.29%)
Aug 14, 2020 2.200 2.200 2.110 2.180 61,100 -0.09(-3.96%)
Aug 13, 2020 2.250 2.290 2.150 2.270 53,871 +0.12(+5.58%)
Aug 12, 2020 2.210 2.250 2.150 2.150 42,932 +0.02(+0.94%)
Aug 11, 2020 2.210 2.230 2.130 2.130 61,032 -0.01(-0.47%)
Aug 10, 2020 2.190 2.190 2.130 2.140 43,000 -0.02(-0.93%)
Aug 07, 2020 2.150 2.175 2.080 2.160 67,900 +0.02(+0.93%)
Aug 06, 2020 2.140 2.167 2.060 2.140 17,986 +0.02(+0.94%)
Aug 05, 2020 2.110 2.194 2.070 2.120 58,725 +0.01(+0.47%)
Aug 04, 2020 2.150 2.170 2.060 2.110 160,546 +0.07(+3.43%)
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.