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 (%)
Nov 30, 2005 6.510 6.550 6.480 6.500 49,800 -0.03(-0.46%)
Nov 29, 2005 6.500 6.550 6.470 6.530 29,100 +0.02(+0.31%)
Nov 28, 2005 6.490 6.530 6.350 6.510 37,300 +0.06(+0.93%)
Nov 25, 2005 6.450 6.500 6.400 6.450 12,000 -0.05(-0.77%)
Nov 23, 2005 6.480 6.500 6.350 6.500 25,200 +0.05(+0.78%)
Nov 22, 2005 6.380 6.490 6.320 6.450 47,400 +0.06(+0.94%)
Nov 21, 2005 6.150 6.390 6.150 6.390 63,500 +0.28(+4.58%)
Nov 18, 2005 5.900 6.110 5.900 6.110 38,100 +0.23(+3.91%)
Nov 17, 2005 5.850 5.880 5.850 5.880 500 +0.00(+0.00%)
Nov 16, 2005 5.790 5.890 5.760 5.880 5,000 +0.07(+1.20%)
Nov 15, 2005 5.900 5.900 5.800 5.810 2,500 -0.09(-1.53%)
Nov 14, 2005 5.780 5.900 5.760 5.900 14,200 +0.10(+1.72%)
Nov 11, 2005 5.890 5.890 5.780 5.800 1,900 -0.05(-0.85%)
Nov 10, 2005 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Nov 09, 2005 5.850 5.850 5.790 5.850 3,300 -0.03(-0.51%)
Nov 08, 2005 5.850 5.890 5.850 5.880 600 +0.03(+0.51%)
Nov 07, 2005 5.800 5.880 5.800 5.850 5,200 +0.00(+0.00%)
Nov 04, 2005 5.880 5.880 5.778 5.850 3,400 -0.05(-0.85%)
Nov 03, 2005 5.850 6.010 5.850 5.900 13,500 +0.00(+0.00%)
Nov 02, 2005 5.800 5.900 5.800 5.900 15,400 +0.00(+0.00%)
Nov 01, 2005 5.800 5.900 5.800 5.900 4,500 +0.10(+1.72%)
Oct 31, 2005 5.850 5.900 5.800 5.800 3,200 -0.05(-0.85%)
Oct 28, 2005 5.850 5.850 5.850 5.850 500 +0.05(+0.86%)
Oct 27, 2005 5.810 5.842 5.800 5.800 4,100 -0.07(-1.19%)
Oct 26, 2005 5.860 5.870 5.810 5.870 300 +0.02(+0.34%)
Oct 25, 2005 5.850 5.860 5.850 5.850 3,600 +0.00(+0.00%)
Oct 24, 2005 5.880 5.880 5.850 5.850 5,300 -0.03(-0.51%)
Oct 21, 2005 5.900 5.900 5.880 5.880 2,400 -0.02(-0.34%)
Oct 20, 2005 5.980 5.980 5.900 5.900 1,100 +0.02(+0.32%)
Oct 19, 2005 5.970 5.980 5.880 5.881 4,600 -0.02(-0.32%)
Oct 18, 2005 5.970 5.970 5.900 5.900 2,500 -0.02(-0.34%)
Oct 17, 2005 6.000 6.000 5.910 5.920 1,000 -0.12(-1.99%)
Oct 14, 2005 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Oct 13, 2005 5.930 6.040 5.930 6.040 2,600 +0.08(+1.34%)
Oct 12, 2005 6.000 6.000 5.940 5.960 2,500 +0.01(+0.17%)
Oct 11, 2005 6.000 6.000 5.950 5.950 1,300 -0.06(-1.00%)
Oct 10, 2005 6.000 6.010 5.950 6.010 4,000 -0.01(-0.16%)
Oct 07, 2005 5.950 6.020 5.950 6.020 2,600 +0.06(+1.01%)
Oct 06, 2005 6.000 6.000 5.960 5.960 200 -0.07(-1.16%)
Oct 05, 2005 6.000 6.030 5.980 6.030 3,700 -0.04(-0.66%)
Oct 04, 2005 6.100 6.100 6.060 6.070 1,000 +0.04(+0.66%)
Oct 03, 2005 5.960 6.030 5.960 6.030 7,000 +0.02(+0.33%)
Sep 30, 2005 5.950 6.010 5.930 6.010 14,300 +0.01(+0.17%)
Sep 29, 2005 5.930 6.000 5.930 6.000 5,300 -0.01(-0.17%)
Sep 28, 2005 5.920 6.010 5.910 6.010 5,000 +0.05(+0.84%)
Sep 27, 2005 5.970 5.970 5.920 5.960 2,700 -0.01(-0.17%)
Sep 26, 2005 5.910 6.000 5.910 5.970 3,200 +0.03(+0.51%)
Sep 23, 2005 5.940 5.940 5.930 5.940 4,300 +0.01(+0.17%)
Sep 22, 2005 5.900 5.930 5.900 5.930 1,900 +0.02(+0.34%)
Sep 21, 2005 5.900 5.940 5.900 5.910 5,800 -0.05(-0.77%)
Sep 20, 2005 5.900 5.956 5.900 5.956 1,000 +0.01(+0.10%)
Sep 19, 2005 6.000 6.060 5.900 5.950 8,900 +0.00(+0.03%)
Sep 16, 2005 6.150 6.150 5.880 5.948 13,200 -0.20(-3.28%)
Sep 15, 2005 6.060 6.190 6.020 6.150 92,000 +0.08(+1.32%)
Sep 14, 2005 6.000 6.100 5.990 6.070 30,900 +0.07(+1.17%)
Sep 13, 2005 5.800 6.000 5.790 6.000 29,800 +0.15(+2.56%)
Sep 12, 2005 5.880 5.880 5.660 5.850 24,300 +0.05(+0.86%)
Sep 09, 2005 5.900 5.900 5.800 5.800 5,800 -0.14(-2.36%)
Sep 08, 2005 5.980 5.980 5.900 5.940 6,900 +0.00(+0.00%)
Sep 07, 2005 5.880 5.990 5.880 5.940 9,200 +0.06(+1.02%)
Sep 06, 2005 5.840 5.900 5.840 5.880 3,400 +0.09(+1.55%)
Sep 02, 2005 5.700 5.800 5.690 5.790 14,300 +0.04(+0.70%)
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.