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

American Shared Hospital Services (NY: AMS )

3.020 +0.025 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Oct 29, 2004 4.800 4.820 4.750 4.790 6,100 -0.02(-0.42%)
Oct 28, 2004 4.810 4.830 4.810 4.810 1,900 +0.01(+0.21%)
Oct 27, 2004 4.850 4.850 4.800 4.800 4,900 +0.00(+0.00%)
Oct 26, 2004 4.800 4.900 4.600 4.800 66,500 +0.10(+2.13%)
Oct 25, 2004 4.750 4.750 4.700 4.700 7,800 -0.05(-1.05%)
Oct 22, 2004 4.820 4.820 4.750 4.750 3,700 -0.12(-2.46%)
Oct 21, 2004 4.900 4.900 4.800 4.870 6,900 +0.02(+0.41%)
Oct 20, 2004 4.850 4.900 4.769 4.850 9,100 +0.00(+0.00%)
Oct 19, 2004 4.920 4.920 4.850 4.850 500 -0.02(-0.41%)
Oct 18, 2004 4.980 4.980 4.860 4.870 3,800 -0.07(-1.42%)
Oct 15, 2004 4.960 5.000 4.900 4.940 5,900 -0.06(-1.20%)
Oct 14, 2004 5.050 5.050 4.950 5.000 4,100 +0.02(+0.40%)
Oct 13, 2004 5.000 5.000 4.980 4.980 2,300 +0.08(+1.63%)
Oct 12, 2004 4.960 4.960 4.900 4.900 1,600 +0.00(+0.00%)
Oct 11, 2004 5.000 5.000 4.900 4.900 2,800 -0.10(-2.00%)
Oct 08, 2004 5.000 5.000 5.000 5.000 2,000 +0.05(+1.01%)
Oct 07, 2004 4.950 4.950 4.950 4.950 3,800 +0.00(+0.00%)
Oct 06, 2004 5.050 5.050 4.950 4.950 24,600 -0.08(-1.59%)
Oct 05, 2004 4.950 5.030 4.950 5.030 4,400 +0.08(+1.62%)
Oct 04, 2004 5.050 5.050 4.950 4.950 6,200 -0.10(-1.98%)
Oct 01, 2004 5.100 5.100 5.050 5.050 4,600 -0.05(-0.98%)
Sep 30, 2004 4.910 5.100 4.910 5.100 5,000 +0.14(+2.82%)
Sep 29, 2004 4.950 5.000 4.950 4.960 2,300 -0.04(-0.80%)
Sep 28, 2004 5.050 5.050 5.000 5.000 18,300 -0.05(-0.99%)
Sep 27, 2004 5.100 5.150 5.050 5.050 2,800 -0.05(-0.98%)
Sep 24, 2004 5.020 5.100 5.020 5.100 2,400 +0.09(+1.80%)
Sep 23, 2004 5.150 5.150 5.000 5.010 12,600 -0.16(-3.09%)
Sep 22, 2004 5.170 5.230 5.170 5.170 14,900 +0.06(+1.17%)
Sep 21, 2004 5.100 5.150 5.100 5.110 2,300 -0.07(-1.35%)
Sep 20, 2004 5.200 5.200 5.180 5.180 1,400 -0.02(-0.38%)
Sep 17, 2004 5.070 5.200 5.050 5.200 18,100 +0.15(+2.97%)
Sep 16, 2004 5.010 5.050 5.000 5.050 4,800 +0.07(+1.41%)
Sep 15, 2004 4.950 5.020 4.950 4.980 13,500 +0.00(+0.00%)
Sep 14, 2004 4.920 5.000 4.920 4.980 13,900 +0.06(+1.22%)
Sep 13, 2004 4.900 4.970 4.900 4.920 11,600 -0.03(-0.61%)
Sep 10, 2004 4.880 4.950 4.826 4.950 5,800 +0.02(+0.41%)
Sep 09, 2004 4.900 4.930 4.850 4.930 3,100 -0.02(-0.40%)
Sep 08, 2004 4.980 4.980 4.950 4.950 1,200 +0.04(+0.81%)
Sep 07, 2004 4.960 4.960 4.900 4.910 3,100 -0.07(-1.41%)
Sep 03, 2004 4.930 4.980 4.930 4.980 3,000 +0.00(+0.00%)
Sep 02, 2004 4.930 4.980 4.930 4.980 4,500 +0.03(+0.61%)
Sep 01, 2004 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Aug 31, 2004 4.950 4.960 4.920 4.950 1,500 -0.05(-1.00%)
Aug 30, 2004 5.000 5.020 4.960 5.000 6,000 -0.01(-0.20%)
Aug 27, 2004 5.020 5.060 5.010 5.010 2,300 +0.01(+0.20%)
Aug 26, 2004 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 25, 2004 5.100 5.100 5.000 5.000 2,400 -0.01(-0.20%)
Aug 24, 2004 5.010 5.010 5.000 5.010 1,600 +0.00(+0.00%)
Aug 23, 2004 5.010 5.010 5.000 5.010 2,900 -0.03(-0.60%)
Aug 20, 2004 4.980 5.040 4.980 5.040 2,200 +0.06(+1.20%)
Aug 19, 2004 5.000 5.000 4.980 4.980 2,600 -0.07(-1.39%)
Aug 18, 2004 5.140 5.140 5.050 5.050 2,800 -0.05(-0.98%)
Aug 17, 2004 4.980 5.100 4.980 5.100 1,000 +0.12(+2.41%)
Aug 16, 2004 4.900 5.000 4.850 4.980 5,100 +0.03(+0.61%)
Aug 13, 2004 4.750 4.950 4.750 4.950 8,600 +0.22(+4.65%)
Aug 12, 2004 4.480 4.730 4.450 4.730 9,100 +0.25(+5.58%)
Aug 11, 2004 4.270 4.540 4.260 4.480 19,200 +0.22(+5.16%)
Aug 10, 2004 4.230 4.280 4.230 4.260 28,100 +0.01(+0.24%)
Aug 09, 2004 4.300 4.350 4.200 4.250 199,200 +0.00(+0.00%)
Aug 06, 2004 4.600 4.700 4.250 4.250 185,700 -0.30(-6.59%)
Aug 05, 2004 4.550 4.550 4.550 4.550 500 -0.09(-1.94%)
Aug 04, 2004 4.550 4.640 4.550 4.640 1,400 +0.09(+1.98%)
Aug 03, 2004 4.650 4.650 4.550 4.550 2,200 -0.14(-2.99%)
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.