Skip to main content

American Shared Hospital Services (NY: AMS )

2.950 +0.260 (+9.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 2.830 2.890 2.800 2.890 2,440 +0.03(+1.08%)
Mar 30, 2010 2.859 2.859 2.859 2.859 700 -0.04(-1.21%)
Mar 29, 2010 2.890 2.930 2.869 2.894 4,170 +0.00(+0.14%)
Mar 26, 2010 2.850 2.900 2.780 2.890 27,178 +0.09(+3.21%)
Mar 25, 2010 2.710 2.800 2.710 2.800 8,236 +0.09(+3.42%)
Mar 24, 2010 2.620 2.708 2.610 2.708 19,232 +0.06(+2.17%)
Mar 23, 2010 2.580 2.660 2.500 2.650 20,350 -0.01(-0.37%)
Mar 22, 2010 2.640 2.660 2.560 2.660 8,200 -0.00(-0.01%)
Mar 19, 2010 2.730 2.730 2.660 2.660 5,300 -0.14(-4.99%)
Mar 18, 2010 2.660 2.800 2.660 2.800 6,377 +0.10(+3.70%)
Mar 16, 2010 2.700 2.700 2.700 2.700 0 -0.07(-2.53%)
Mar 15, 2010 2.810 2.810 2.770 2.770 7,940 -0.27(-8.90%)
Mar 12, 2010 2.930 3.069 2.930 3.041 9,370 +0.11(+3.77%)
Mar 11, 2010 2.730 3.000 2.730 2.930 9,364 +0.20(+7.33%)
Mar 10, 2010 2.960 3.050 2.680 2.730 27,150 -0.17(-5.86%)
Mar 09, 2010 2.800 2.950 2.761 2.900 8,480 +0.04(+1.40%)
Mar 08, 2010 2.670 2.898 2.670 2.860 7,484 +0.14(+5.15%)
Mar 05, 2010 2.670 2.720 2.670 2.720 3,400 +0.05(+1.87%)
Mar 04, 2010 2.730 2.730 2.670 2.670 2,302 -0.06(-2.12%)
Mar 03, 2010 2.620 2.800 2.620 2.728 10,000 +0.11(+4.13%)
Mar 02, 2010 2.590 2.630 2.560 2.620 2,300 +0.01(+0.38%)
Mar 01, 2010 2.860 2.860 2.610 2.610 7,443 -0.24(-8.42%)
Feb 26, 2010 2.800 2.850 2.800 2.850 1,400 +0.11(+4.01%)
Feb 25, 2010 2.790 2.790 2.720 2.740 6,400 -0.01(-0.36%)
Feb 24, 2010 2.750 2.750 2.750 2.750 100 +0.05(+1.85%)
Feb 23, 2010 2.720 2.750 2.650 2.700 6,550 -0.02(-0.74%)
Feb 22, 2010 2.610 2.796 2.610 2.720 10,100 +0.11(+4.21%)
Feb 19, 2010 2.600 2.610 2.510 2.610 2,400 -0.09(-3.33%)
Feb 18, 2010 2.585 2.700 2.585 2.700 1,200 +0.14(+5.60%)
Feb 17, 2010 2.600 2.790 2.550 2.557 8,790 -0.04(-1.67%)
Feb 16, 2010 2.520 2.690 2.520 2.600 7,546 +0.07(+2.77%)
Feb 12, 2010 2.700 2.530 2.530 2.530 3,700 -0.15(-5.60%)
Feb 11, 2010 2.640 2.780 2.640 2.680 1,800 +0.05(+1.91%)
Feb 10, 2010 2.720 2.720 2.534 2.630 7,725 -0.11(-4.02%)
Feb 09, 2010 2.680 2.790 2.667 2.740 4,400 +0.02(+0.74%)
Feb 08, 2010 2.680 2.790 2.670 2.720 9,176 +0.03(+1.12%)
Feb 05, 2010 2.790 2.790 2.690 2.690 700 -0.09(-3.24%)
Feb 04, 2010 2.760 2.780 2.760 2.780 4,200 +0.03(+1.09%)
Feb 03, 2010 2.590 2.750 2.490 2.750 40,725 +0.15(+5.77%)
Feb 02, 2010 2.600 2.600 2.500 2.600 8,978 +0.03(+1.16%)
Feb 01, 2010 2.635 2.670 2.570 2.570 5,258 -0.03(-1.14%)
Jan 29, 2010 2.610 2.610 2.560 2.600 3,800 -0.01(-0.38%)
Jan 28, 2010 2.670 2.730 2.600 2.610 6,410 -0.11(-4.04%)
Jan 27, 2010 2.710 2.820 2.600 2.720 16,408 -0.04(-1.45%)
Jan 26, 2010 2.690 2.820 2.690 2.760 6,800 +0.08(+2.98%)
Jan 25, 2010 2.700 2.700 2.660 2.680 6,000 -0.11(-3.94%)
Jan 22, 2010 2.820 2.820 2.680 2.790 3,290 -0.14(-4.78%)
Jan 21, 2010 2.930 2.930 2.930 2.930 292 +0.03(+1.03%)
Jan 20, 2010 2.974 2.974 2.900 2.900 4,100 -0.11(-3.65%)
Jan 19, 2010 3.000 3.010 2.960 3.010 7,200 +0.04(+1.42%)
Jan 15, 2010 2.950 2.968 2.968 2.968 9,000 -0.00(-0.07%)
Jan 14, 2010 2.740 2.970 2.740 2.970 19,414 +0.19(+6.83%)
Jan 13, 2010 2.720 2.785 2.720 2.780 10,300 +0.06(+2.21%)
Jan 12, 2010 2.680 2.720 2.651 2.720 2,100 +0.00(+0.01%)
Jan 11, 2010 2.680 2.720 2.675 2.720 6,000 +0.04(+1.47%)
Jan 08, 2010 2.720 2.720 2.650 2.680 2,600 -0.06(-2.19%)
Jan 07, 2010 2.750 2.750 2.740 2.740 1,967 -0.02(-0.87%)
Jan 06, 2010 2.740 2.764 2.740 2.764 3,650 +0.15(+5.90%)
Jan 05, 2010 2.700 2.750 2.610 2.610 4,300 -0.22(-7.80%)
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.