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 (%)
May 31, 2018 2.751 2.775 2.751 2.775 1,131 +0.02(+0.91%)
May 30, 2018 2.750 2.800 2.750 2.750 2,014 +0.00(+0.00%)
May 29, 2018 2.750 2.800 2.750 2.750 15,440 -0.01(-0.30%)
May 25, 2018 2.758 2.758 2.758 0 -0.04(-1.49%)
May 24, 2018 2.825 2.850 2.750 2.800 3,590 -0.02(-0.60%)
May 23, 2018 2.850 2.850 2.817 2.817 1,203 -0.03(-1.16%)
May 22, 2018 2.800 2.900 2.797 2.850 6,560 -0.01(-0.22%)
May 21, 2018 2.800 2.900 2.800 2.856 21,815 +0.11(+3.82%)
May 18, 2018 2.750 2.751 2.750 2.751 1,617 +0.00(+0.07%)
May 17, 2018 2.758 2.825 2.749 2.749 37,118 +0.05(+1.81%)
May 16, 2018 2.750 2.799 2.700 2.700 8,418 +0.01(+0.33%)
May 15, 2018 2.750 2.750 2.691 2.691 608 -0.01(-0.33%)
May 14, 2018 2.700 2.750 2.600 2.700 22,164 -0.08(-2.86%)
May 11, 2018 2.950 2.950 2.600 2.780 12,765 -0.11(-3.91%)
May 10, 2018 2.900 2.949 2.814 2.893 56,314 +0.22(+8.12%)
May 09, 2018 2.475 2.800 2.475 2.675 44,967 +0.18(+7.01%)
May 08, 2018 2.500 2.525 2.481 2.500 16,279 +0.00(+0.00%)
May 07, 2018 2.400 2.500 2.335 2.500 22,656 +0.13(+5.30%)
May 04, 2018 2.350 2.400 2.350 2.374 494 +0.00(+0.18%)
May 03, 2018 2.400 2.400 2.362 2.370 2,253 -0.03(-1.25%)
May 02, 2018 2.325 2.400 2.300 2.400 26,028 +0.10(+4.35%)
May 01, 2018 2.300 2.350 2.262 2.300 10,141 -0.05(-2.13%)
Apr 30, 2018 2.343 2.400 2.300 2.350 40,657 -0.05(-1.89%)
Apr 27, 2018 2.400 2.400 2.395 2.395 1,024 -0.00(-0.19%)
Apr 26, 2018 2.400 2.400 2.400 2.400 818 +0.05(+1.92%)
Apr 25, 2018 2.400 2.400 2.355 2.355 1,956 -0.06(-2.40%)
Apr 24, 2018 2.405 2.480 2.400 2.413 10,004 +0.03(+1.36%)
Apr 23, 2018 2.450 2.450 2.350 2.380 9,152 -0.05(-2.01%)
Apr 20, 2018 2.487 2.487 2.412 2.429 3,432 -0.07(-2.84%)
Apr 19, 2018 2.350 2.500 2.350 2.500 4,894 +0.15(+6.38%)
Apr 18, 2018 2.400 2.400 2.350 2.350 13,806 -0.05(-2.08%)
Apr 17, 2018 2.483 2.483 2.400 2.400 6,286 -0.05(-2.04%)
Apr 16, 2018 2.500 2.500 2.402 2.450 3,689 +0.00(+0.00%)
Apr 13, 2018 2.450 2.450 2.450 2.450 658 +0.05(+2.08%)
Apr 12, 2018 2.500 2.500 2.400 2.400 7,346 -0.10(-4.00%)
Apr 11, 2018 2.350 2.500 2.350 2.500 10,167 +0.15(+6.38%)
Apr 10, 2018 2.400 2.400 2.300 2.350 8,884 +0.00(+0.00%)
Apr 09, 2018 2.550 2.550 2.250 2.350 25,677 -0.05(-2.08%)
Apr 06, 2018 2.462 2.462 2.344 2.400 16,112 -0.15(-5.88%)
Apr 05, 2018 2.488 2.550 2.413 2.550 4,236 +0.15(+6.25%)
Apr 04, 2018 2.400 2.400 2.391 2.400 11,464 +0.00(+0.00%)
Apr 03, 2018 2.600 2.600 2.400 2.400 30,169 -0.15(-5.88%)
Apr 02, 2018 2.650 2.650 2.550 2.550 1,817 +0.00(+0.00%)
Mar 29, 2018 2.550 2.550 2.550 0 -0.05(-1.92%)
Mar 28, 2018 2.650 2.650 2.550 2.600 6,420 +0.00(+0.00%)
Mar 27, 2018 2.734 2.741 2.550 2.600 15,473 -0.15(-5.46%)
Mar 26, 2018 2.750 2.806 2.750 2.750 42,776 +0.05(+1.85%)
Mar 23, 2018 2.600 2.706 2.600 2.700 20,966 +0.00(+0.00%)
Mar 22, 2018 2.583 2.750 2.583 2.700 20,153 +0.10(+3.85%)
Mar 21, 2018 2.550 2.600 2.550 2.600 6,813 +0.00(+0.00%)
Mar 20, 2018 2.624 2.624 2.550 2.600 2,011 +0.00(+0.00%)
Mar 19, 2018 2.551 2.600 2.550 2.600 4,334 +0.05(+1.96%)
Mar 16, 2018 2.602 2.650 2.550 2.550 2,298 -0.05(-1.92%)
Mar 15, 2018 2.600 2.600 2.505 2.600 758 +0.00(+0.00%)
Mar 14, 2018 2.525 2.600 2.525 2.600 8,950 +0.05(+1.96%)
Mar 13, 2018 2.600 2.600 2.550 2.550 7,496 -0.05(-1.92%)
Mar 12, 2018 2.600 2.600 2.551 2.600 3,898 +0.00(+0.00%)
Mar 09, 2018 2.500 2.600 2.500 2.600 8,630 +0.05(+2.12%)
Mar 08, 2018 2.550 2.550 2.525 2.546 23,562 -0.00(-0.16%)
Mar 07, 2018 2.550 2,769 +0.00(+0.00%)
Mar 06, 2018 2.550 2.600 2.550 2.550 3,185 +0.00(+0.00%)
Mar 05, 2018 2.600 2.634 2.550 2.550 2,087 -0.05(-1.92%)
Mar 02, 2018 2.555 2.650 2.550 2.600 1,397 +0.00(+0.00%)
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.