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 (%)
Feb 28, 2019 2.860 3.010 2.860 2.950 3,132 +0.04(+1.37%)
Feb 27, 2019 2.990 3.004 2.810 2.910 7,912 -0.04(-1.36%)
Feb 26, 2019 2.910 3.150 2.908 2.950 40,094 +0.07(+2.52%)
Feb 25, 2019 2.610 2.915 2.610 2.877 46,600 +0.30(+11.53%)
Feb 22, 2019 2.580 2.580 2.550 2.580 5,400 +0.03(+1.14%)
Feb 21, 2019 2.550 2.587 2.550 2.551 6,858 -0.01(-0.35%)
Feb 20, 2019 2.620 2.620 2.530 2.560 21,228 +0.01(+0.36%)
Feb 19, 2019 2.530 2.620 2.530 2.551 14,672 -0.01(-0.36%)
Feb 15, 2019 2.520 2.580 2.520 2.560 1,600 +0.03(+1.19%)
Feb 14, 2019 2.550 2.550 2.530 2.530 833 -0.06(-2.32%)
Feb 13, 2019 2.600 2.600 2.531 2.590 531 +0.08(+3.19%)
Feb 12, 2019 2.530 2.530 2.500 2.510 3,723 +0.01(+0.40%)
Feb 11, 2019 2.570 2.570 2.500 2.500 4,822 -0.06(-2.34%)
Feb 08, 2019 2.510 2.560 2.510 2.560 3,200 +0.05(+1.99%)
Feb 07, 2019 2.624 2.627 2.510 2.510 6,859 -0.11(-4.20%)
Feb 06, 2019 2.620 2.620 2.620 2.620 95 +0.00(+0.00%)
Feb 05, 2019 2.565 2.620 2.565 2.620 1,551 +0.09(+3.56%)
Feb 04, 2019 2.530 2.530 2.530 2.530 47 +0.00(+0.00%)
Feb 01, 2019 2.510 2.530 2.500 2.530 2,100 +0.02(+0.80%)
Jan 31, 2019 2.480 2.538 2.480 2.510 10,423 -0.06(-2.33%)
Jan 30, 2019 2.520 2.570 2.510 2.570 2,988 +0.07(+2.75%)
Jan 29, 2019 2.440 2.605 2.420 2.501 3,178 -0.12(-4.53%)
Jan 28, 2019 2.382 2.620 2.382 2.620 4,674 +0.10(+3.97%)
Jan 25, 2019 2.360 2.525 2.360 2.520 7,100 +0.16(+6.78%)
Jan 24, 2019 2.540 2.540 2.360 2.360 6,458 -0.22(-8.53%)
Jan 23, 2019 2.580 2.580 2.580 2.580 17 +0.00(+0.00%)
Jan 22, 2019 2.560 2.648 2.450 2.580 13,483 +0.00(+0.00%)
Jan 18, 2019 2.535 2.580 2.535 2.580 2,500 +0.00(+0.00%)
Jan 17, 2019 2.500 2.600 2.500 2.580 3,419 +0.06(+2.38%)
Jan 16, 2019 2.480 2.530 2.380 2.520 3,437 +0.04(+1.61%)
Jan 15, 2019 2.423 2.480 2.423 2.480 2,520 +0.08(+3.33%)
Jan 14, 2019 2.392 2.400 2.392 2.400 707 +0.02(+0.84%)
Jan 11, 2019 2.360 2.380 2.360 2.380 5,300 +0.02(+0.85%)
Jan 10, 2019 2.350 2.360 2.350 2.360 6,912 -0.03(-1.26%)
Jan 09, 2019 2.380 2.401 2.350 2.390 10,718 -0.01(-0.42%)
Jan 08, 2019 2.360 2.406 2.360 2.400 2,322 +0.04(+1.69%)
Jan 07, 2019 2.360 2.430 2.360 2.360 4,901 +0.03(+1.29%)
Jan 04, 2019 2.420 2.420 2.330 2.330 4,200 -0.09(-3.72%)
Jan 03, 2019 2.360 2.428 2.300 2.420 4,785 -0.03(-1.22%)
Jan 02, 2019 2.370 2.450 2.370 2.450 1,512 +0.07(+2.94%)
Dec 31, 2018 2.490 2.490 2.190 2.380 18,000 +0.05(+2.15%)
Dec 28, 2018 2.400 2.410 2.330 2.330 4,800 -0.01(-0.43%)
Dec 27, 2018 2.440 2.530 2.340 2.340 3,309 -0.01(-0.43%)
Dec 26, 2018 2.470 2.470 2.280 2.350 4,762 -0.04(-1.67%)
Dec 24, 2018 2.390 2.390 2.390 2.390 9,000 +0.00(+0.00%)
Dec 21, 2018 2.400 2.420 2.390 2.390 16,600 +0.00(+0.00%)
Dec 20, 2018 2.510 2.510 2.330 2.390 11,022 -0.12(-4.78%)
Dec 19, 2018 2.587 2.587 2.510 2.510 2,569 -0.06(-2.33%)
Dec 18, 2018 2.400 2.577 2.300 2.570 14,118 +0.06(+2.52%)
Dec 17, 2018 2.500 2.507 2.297 2.507 42,703 +0.01(+0.27%)
Dec 14, 2018 2.440 2.550 2.440 2.500 17,800 +0.04(+1.63%)
Dec 13, 2018 2.560 2.560 2.460 2.460 13,794 -0.02(-0.81%)
Dec 12, 2018 2.504 2.504 2.480 2.480 3,770 -0.05(-1.97%)
Dec 11, 2018 2.530 2.530 2.530 2.530 672 +0.09(+3.69%)
Dec 10, 2018 2.530 2.530 2.385 2.440 19,225 +0.02(+0.83%)
Dec 07, 2018 2.380 2.430 2.370 2.420 5,300 +0.05(+2.11%)
Dec 06, 2018 2.350 2.510 2.350 2.370 5,919 +0.01(+0.42%)
Dec 04, 2018 2.510 2.510 2.350 2.360 14,300 -0.14(-5.60%)
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.