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, 2022 2.290 2.387 2.290 2.323 13,975 +0.02(+0.99%)
May 27, 2022 2.270 2.300 2.250 2.300 7,454 +0.00(+0.00%)
May 26, 2022 2.276 2.300 2.276 2.300 3,084 +0.00(+0.00%)
May 25, 2022 2.300 2.300 2.260 2.300 2,664 +0.05(+2.22%)
May 24, 2022 2.300 2.300 2.200 2.250 11,693 -0.05(-2.17%)
May 23, 2022 2.280 2.312 2.250 2.300 12,806 +0.04(+1.77%)
May 20, 2022 2.280 2.386 2.250 2.260 17,081 -0.04(-1.74%)
May 19, 2022 2.390 2.390 2.300 2.300 4,400 -0.07(-3.12%)
May 18, 2022 2.400 2.400 2.340 2.374 9,715 -0.03(-1.38%)
May 17, 2022 2.350 2.410 2.350 2.407 4,933 +0.06(+2.57%)
May 16, 2022 2.320 2.347 2.320 2.347 3,067 +0.05(+2.04%)
May 13, 2022 2.350 2.390 2.300 2.300 13,517 -0.04(-1.71%)
May 12, 2022 2.250 2.380 2.250 2.340 59,545 +0.09(+4.00%)
May 11, 2022 2.250 2.387 2.250 2.250 15,340 -0.06(-2.42%)
May 10, 2022 2.350 2.350 2.250 2.306 11,930 -0.02(-1.04%)
May 09, 2022 2.258 2.343 2.250 2.330 10,236 +0.03(+1.30%)
May 06, 2022 2.270 2.300 2.270 2.300 4,372 +0.03(+1.25%)
May 05, 2022 2.280 2.310 2.240 2.272 13,779 -0.01(-0.37%)
May 04, 2022 2.270 2.280 2.220 2.280 3,884 +0.00(+0.01%)
May 03, 2022 2.350 2.350 2.200 2.280 17,273 +0.05(+2.24%)
May 02, 2022 2.230 2.290 2.230 2.230 7,801 -0.03(-1.33%)
Apr 29, 2022 2.258 2.280 2.192 2.260 13,743 +0.05(+2.49%)
Apr 28, 2022 2.217 2.220 2.205 2.205 2,298 +0.00(+0.23%)
Apr 27, 2022 2.189 2.212 2.185 2.200 6,169 +0.01(+0.46%)
Apr 26, 2022 2.280 2.281 2.185 2.190 8,801 -0.06(-2.67%)
Apr 25, 2022 2.250 2.271 2.180 2.250 41,894 -0.03(-1.32%)
Apr 22, 2022 2.330 2.340 2.260 2.280 9,108 -0.07(-2.97%)
Apr 21, 2022 2.309 2.350 2.309 2.350 6,170 +0.05(+2.17%)
Apr 20, 2022 2.340 2.343 2.300 2.300 6,242 -0.04(-1.71%)
Apr 19, 2022 2.300 2.340 2.280 2.340 3,884 +0.02(+0.86%)
Apr 18, 2022 2.320 2.340 2.280 2.320 7,164 -0.01(-0.43%)
Apr 14, 2022 2.355 2.355 2.330 2.330 1,889 -0.05(-2.10%)
Apr 13, 2022 2.320 2.380 2.296 2.380 7,286 +0.06(+2.59%)
Apr 12, 2022 2.350 2.350 2.285 2.320 1,804 +0.02(+0.87%)
Apr 11, 2022 2.260 2.330 2.260 2.300 4,487 -0.01(-0.64%)
Apr 08, 2022 2.303 2.337 2.300 2.315 3,892 -0.03(-1.08%)
Apr 07, 2022 2.340 2.340 2.340 2.340 581 -0.02(-0.85%)
Apr 06, 2022 2.410 2.410 2.360 2.360 4,002 -0.02(-0.84%)
Apr 05, 2022 2.410 2.420 2.360 2.380 4,798 -0.03(-1.24%)
Apr 04, 2022 2.478 2.478 2.390 2.410 10,688 +0.07(+2.99%)
Apr 01, 2022 2.370 2.560 2.320 2.340 66,434 +0.00(+0.00%)
Mar 31, 2022 2.300 2.350 2.260 2.340 23,062 -0.02(-0.85%)
Mar 30, 2022 2.420 2.420 2.300 2.360 15,216 +0.02(+0.85%)
Mar 29, 2022 2.310 2.407 2.310 2.340 8,754 -0.02(-0.68%)
Mar 28, 2022 2.285 2.400 2.285 2.356 8,416 -0.03(-1.42%)
Mar 25, 2022 2.420 2.420 2.390 2.390 8,420 -0.02(-0.83%)
Mar 24, 2022 2.450 2.500 2.353 2.410 65,290 -0.03(-1.23%)
Mar 23, 2022 2.440 2.440 2.430 2.440 6,961 +0.02(+0.62%)
Mar 22, 2022 2.350 2.450 2.340 2.425 11,519 +0.08(+3.31%)
Mar 21, 2022 2.320 2.347 2.320 2.347 2,046 -0.00(-0.11%)
Mar 18, 2022 2.350 2.350 2.350 2.350 951 +0.00(+0.00%)
Mar 17, 2022 2.290 2.350 2.290 2.350 6,031 +0.06(+2.62%)
Mar 16, 2022 2.300 2.360 2.280 2.290 4,608 -0.01(-0.43%)
Mar 15, 2022 2.296 2.339 2.292 2.300 1,747 +0.01(+0.44%)
Mar 14, 2022 2.350 2.350 2.290 2.290 4,643 -0.06(-2.56%)
Mar 11, 2022 2.351 2.376 2.350 2.350 2,979 +0.00(+0.01%)
Mar 10, 2022 2.360 2.398 2.270 2.350 6,446 -0.05(-2.05%)
Mar 09, 2022 2.391 2.400 2.390 2.399 2,056 -0.00(-0.03%)
Mar 08, 2022 2.300 2.400 2.280 2.400 6,957 +0.08(+3.45%)
Mar 07, 2022 2.360 2.360 2.270 2.320 14,500 -0.04(-1.69%)
Mar 04, 2022 2.390 2.390 2.300 2.360 1,876 -0.03(-1.26%)
Mar 03, 2022 2.370 2.390 2.360 2.390 3,857 +0.03(+1.28%)
Mar 02, 2022 2.250 2.370 2.250 2.360 9,097 -0.02(-0.84%)
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.