Skip to main content

American Shared Hospital Services (NY: AMS )

2.950 +0.260 (+9.67%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 6.650 6.660 6.650 6.650 700 -0.07(-1.08%)
Dec 28, 2006 6.750 6.760 6.723 6.723 3,500 -0.07(-0.99%)
Dec 27, 2006 6.750 6.790 6.750 6.790 800 +0.04(+0.59%)
Dec 26, 2006 6.740 6.750 6.660 6.750 7,900 +0.06(+0.90%)
Dec 22, 2006 6.550 6.690 6.550 6.690 3,100 +0.18(+2.76%)
Dec 21, 2006 6.510 6.510 6.510 6.510 700 +0.01(+0.16%)
Dec 20, 2006 6.600 6.600 6.460 6.500 5,800 -0.06(-0.91%)
Dec 19, 2006 6.600 6.600 6.560 6.560 1,100 +0.01(+0.15%)
Dec 18, 2006 6.600 6.650 6.550 6.550 2,500 +0.05(+0.77%)
Dec 15, 2006 6.450 6.600 6.450 6.500 8,100 +0.00(+0.00%)
Dec 14, 2006 6.550 6.600 6.447 6.500 7,300 +0.10(+1.56%)
Dec 13, 2006 6.450 6.500 6.400 6.400 8,200 -0.05(-0.77%)
Dec 12, 2006 6.490 6.500 6.400 6.450 29,100 -0.02(-0.31%)
Dec 11, 2006 6.590 6.590 6.470 6.470 20,000 +0.07(+1.10%)
Dec 08, 2006 6.260 6.410 6.260 6.400 3,200 +0.14(+2.17%)
Dec 07, 2006 6.160 6.340 6.160 6.264 4,000 +0.00(+0.06%)
Dec 06, 2006 6.450 6.450 6.260 6.260 5,300 -0.19(-2.94%)
Dec 05, 2006 6.410 6.550 6.410 6.450 2,300 +0.04(+0.62%)
Dec 04, 2006 6.400 6.410 6.350 6.410 3,600 +0.11(+1.75%)
Dec 01, 2006 6.200 6.300 6.200 6.300 8,100 +0.15(+2.44%)
Nov 30, 2006 6.140 6.180 6.100 6.150 21,700 +0.00(+0.00%)
Nov 29, 2006 6.140 6.150 6.105 6.150 3,100 +0.05(+0.82%)
Nov 28, 2006 6.120 6.170 6.100 6.100 34,100 -0.04(-0.65%)
Nov 27, 2006 6.200 6.200 6.120 6.140 33,700 -0.04(-0.65%)
Nov 24, 2006 6.021 6.180 6.021 6.180 7,300 +0.06(+0.98%)
Nov 22, 2006 6.170 6.170 5.600 6.120 58,500 -0.08(-1.29%)
Nov 21, 2006 6.339 6.339 6.200 6.200 15,000 -0.07(-1.12%)
Nov 20, 2006 6.380 6.380 6.250 6.270 6,300 -0.17(-2.64%)
Nov 17, 2006 6.430 6.440 6.400 6.440 6,300 +0.00(+0.00%)
Nov 16, 2006 6.450 6.500 6.440 6.440 3,700 -0.01(-0.16%)
Nov 15, 2006 6.500 6.500 6.420 6.450 8,400 -0.02(-0.31%)
Nov 14, 2006 6.470 6.490 6.470 6.470 6,700 -0.01(-0.16%)
Nov 13, 2006 6.500 6.600 6.400 6.480 14,200 +0.08(+1.25%)
Nov 10, 2006 6.350 6.400 6.350 6.400 5,400 +0.04(+0.63%)
Nov 09, 2006 6.450 6.450 6.300 6.360 5,300 -0.09(-1.40%)
Nov 08, 2006 6.450 6.450 6.450 6.450 100 -0.01(-0.22%)
Nov 07, 2006 6.450 6.490 6.450 6.464 3,300 -0.04(-0.55%)
Nov 06, 2006 6.350 6.540 6.350 6.500 10,000 +0.14(+2.20%)
Nov 03, 2006 6.350 6.400 6.160 6.360 21,900 -0.09(-1.40%)
Nov 02, 2006 6.700 6.700 6.450 6.450 5,700 -0.23(-3.44%)
Nov 01, 2006 6.850 6.870 6.680 6.680 3,600 -0.22(-3.19%)
Oct 31, 2006 6.740 6.930 6.650 6.900 24,000 +0.24(+3.60%)
Oct 30, 2006 6.400 6.660 6.400 6.660 5,500 +0.20(+3.10%)
Oct 27, 2006 6.490 6.490 6.460 6.460 1,600 +0.01(+0.16%)
Oct 26, 2006 6.350 6.450 6.350 6.450 3,800 +0.01(+0.16%)
Oct 25, 2006 6.500 6.550 6.340 6.440 10,500 -0.07(-1.08%)
Oct 24, 2006 6.510 6.510 6.510 6.510 600 +0.01(+0.16%)
Oct 23, 2006 6.650 6.650 6.500 6.500 12,200 +0.14(+2.20%)
Oct 20, 2006 6.320 6.490 6.320 6.360 5,600 +0.03(+0.47%)
Oct 19, 2006 6.320 6.420 6.320 6.330 2,500 +0.00(+0.00%)
Oct 18, 2006 6.250 6.339 6.250 6.330 2,500 +0.03(+0.48%)
Oct 17, 2006 6.350 6.350 6.170 6.300 9,500 +0.04(+0.64%)
Oct 16, 2006 6.500 6.500 6.260 6.260 10,200 -0.17(-2.64%)
Oct 13, 2006 6.440 6.460 6.420 6.430 4,100 +0.01(+0.16%)
Oct 12, 2006 6.450 6.450 6.410 6.420 800 -0.08(-1.23%)
Oct 11, 2006 6.410 6.500 6.360 6.500 3,400 +0.01(+0.16%)
Oct 10, 2006 6.420 6.489 6.400 6.489 3,900 +0.12(+1.87%)
Oct 09, 2006 6.350 6.450 6.340 6.370 8,000 +0.02(+0.31%)
Oct 06, 2006 6.400 6.400 6.340 6.350 5,800 -0.06(-0.94%)
Oct 05, 2006 6.460 6.490 6.400 6.410 1,200 -0.05(-0.77%)
Oct 04, 2006 6.500 6.500 6.460 6.460 1,100 -0.04(-0.62%)
Oct 03, 2006 6.550 6.550 6.470 6.500 3,500 -0.10(-1.52%)
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.