Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Shared Hospital Services (NY: AMS )

3.120 -0.130 (-4.00%)
Streaming Delayed Price Updated: 12:12 PM EDT, Apr 30, 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, 2014 3.070 3.070 3.021 3.050 4,060 -0.06(-1.93%)
Feb 27, 2014 3.040 3.110 3.040 3.110 1,750 -0.05(-1.58%)
Feb 26, 2014 3.160 3.160 3.160 3.160 100 +0.05(+1.60%)
Feb 25, 2014 3.110 3.159 3.110 3.110 5,450 -0.10(-3.00%)
Feb 24, 2014 3.170 3.206 3.150 3.206 1,665 +0.06(+1.79%)
Feb 21, 2014 3.100 3.150 3.092 3.150 4,608 +0.06(+1.94%)
Feb 20, 2014 3.070 3.300 3.010 3.090 7,700 +0.01(+0.32%)
Feb 19, 2014 3.070 3.100 3.030 3.080 16,300 -0.01(-0.32%)
Feb 18, 2014 3.060 3.090 2.960 3.090 9,443 -0.00(-0.00%)
Feb 14, 2014 3.110 3.090 3.090 3.090 1,000 -0.03(-0.96%)
Feb 13, 2014 3.140 3.150 3.050 3.120 7,100 -0.03(-0.95%)
Feb 12, 2014 3.210 3.211 3.150 3.150 6,204 -0.06(-1.87%)
Feb 11, 2014 3.150 3.290 3.150 3.210 11,286 +0.02(+0.63%)
Feb 10, 2014 3.120 3.190 3.120 3.190 500 +0.09(+2.90%)
Feb 07, 2014 2.940 3.100 2.924 3.100 12,776 +0.16(+5.44%)
Feb 06, 2014 2.860 3.050 2.850 2.940 31,019 +0.00(+0.00%)
Feb 04, 2014 2.700 2.940 2.940 2.940 11,500 +0.01(+0.34%)
Feb 03, 2014 2.880 2.930 2.880 2.930 200 +0.04(+1.38%)
Jan 31, 2014 2.840 2.890 2.840 2.890 1,533 +0.04(+1.40%)
Jan 30, 2014 2.900 2.900 2.740 2.850 1,065 -0.11(-3.85%)
Jan 28, 2014 2.964 2.964 2.964 2.964 0 -0.00(-0.14%)
Jan 27, 2014 2.968 2.968 2.968 2.968 1,245 +0.03(+0.96%)
Jan 24, 2014 2.970 2.970 2.900 2.940 5,617 -0.05(-1.67%)
Jan 23, 2014 2.986 2.990 2.910 2.990 6,625 +0.00(+0.00%)
Jan 21, 2014 2.930 2.990 2.990 2.990 200 +0.04(+1.35%)
Jan 17, 2014 2.990 2.950 2.950 2.950 17,000 +0.01(+0.34%)
Jan 16, 2014 2.970 3.020 2.920 2.940 5,423 -0.06(-2.00%)
Jan 15, 2014 3.100 3.100 2.840 3.000 22,735 -0.09(-2.92%)
Jan 14, 2014 3.000 3.100 3.000 3.090 2,933 +0.09(+3.00%)
Jan 13, 2014 2.790 3.000 2.790 3.000 8,183 +0.20(+7.14%)
Jan 10, 2014 2.700 2.800 2.700 2.800 18,074 +0.15(+5.64%)
Jan 09, 2014 2.730 2.730 2.650 2.651 20,092 -0.12(-4.32%)
Jan 08, 2014 2.820 2.820 2.630 2.770 20,792 -0.13(-4.48%)
Jan 07, 2014 2.880 2.950 2.720 2.900 93,566 +0.05(+1.75%)
Jan 06, 2014 2.780 2.870 2.780 2.850 39,532 +0.11(+4.01%)
Jan 03, 2014 2.690 2.740 2.681 2.740 1,450 +0.10(+3.79%)
Jan 02, 2014 2.760 2.760 2.640 2.640 4,439 -0.13(-4.69%)
Dec 31, 2013 2.610 2.770 2.770 2.770 21,300 +0.15(+5.73%)
Dec 30, 2013 2.680 2.680 2.620 2.620 3,278 -0.01(-0.38%)
Dec 27, 2013 2.710 2.800 2.610 2.630 8,992 -0.16(-5.73%)
Dec 26, 2013 2.510 2.790 2.510 2.790 7,199 +0.20(+7.72%)
Dec 24, 2013 2.640 2.640 2.510 2.590 6,918 -0.03(-1.15%)
Dec 23, 2013 2.850 2.850 2.605 2.620 7,669 -0.18(-6.43%)
Dec 20, 2013 3.100 3.110 2.800 2.800 32,702 -0.21(-6.98%)
Dec 19, 2013 2.790 3.300 2.750 3.010 61,962 +0.33(+12.31%)
Dec 18, 2013 2.680 2.680 2.680 2.680 2 +0.00(+0.00%)
Dec 17, 2013 2.650 2.680 2.610 2.680 2,575 +0.04(+1.52%)
Dec 16, 2013 2.710 2.710 2.640 2.640 3,909 -0.09(-3.30%)
Dec 13, 2013 2.730 2.730 2.730 2.730 2,775 -0.00(-0.04%)
Dec 11, 2013 2.731 2.731 2.731 2.731 0 +0.05(+1.90%)
Dec 10, 2013 2.685 2.710 2.680 2.680 1,156 -0.02(-0.74%)
Dec 09, 2013 2.658 2.700 2.658 2.700 436 +0.05(+1.89%)
Dec 06, 2013 2.560 2.650 2.560 2.650 400 +0.06(+2.32%)
Dec 05, 2013 2.563 2.600 2.560 2.590 1,200 +0.03(+1.17%)
Dec 04, 2013 2.560 2.699 2.320 2.560 21,692 +0.06(+2.40%)
Dec 03, 2013 2.740 2.800 2.500 2.500 14,067 -0.20(-7.40%)
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.