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 -0.230 (-7.07%)
Streaming Delayed Price Updated: 12:04 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, 2007 6.300 6.390 6.150 6.280 12,400 +0.03(+0.48%)
Feb 27, 2007 6.340 6.430 6.250 6.250 11,400 -0.09(-1.42%)
Feb 26, 2007 6.360 6.440 6.340 6.340 3,100 -0.06(-0.94%)
Feb 23, 2007 6.400 6.590 6.200 6.400 11,200 -0.01(-0.16%)
Feb 22, 2007 6.440 6.450 6.400 6.410 4,200 -0.08(-1.23%)
Feb 21, 2007 6.400 6.490 6.400 6.490 1,900 +0.07(+1.08%)
Feb 20, 2007 6.550 6.550 6.420 6.421 7,100 -0.13(-1.97%)
Feb 16, 2007 6.450 6.550 6.360 6.550 5,800 +0.14(+2.18%)
Feb 15, 2007 6.450 6.600 6.330 6.410 13,600 -0.08(-1.23%)
Feb 14, 2007 6.450 6.650 6.320 6.490 6,838 -0.06(-0.92%)
Feb 13, 2007 6.490 6.600 6.490 6.550 1,700 +0.06(+0.92%)
Feb 12, 2007 6.510 6.580 6.350 6.490 7,800 +0.02(+0.31%)
Feb 09, 2007 6.470 6.570 6.460 6.470 5,900 -0.03(-0.46%)
Feb 08, 2007 6.500 6.500 6.500 6.500 800 +0.00(+0.00%)
Feb 07, 2007 6.450 6.500 6.390 6.500 4,300 +0.01(+0.15%)
Feb 06, 2007 6.370 6.490 6.370 6.490 3,000 +0.09(+1.41%)
Feb 05, 2007 6.370 6.400 6.370 6.400 1,100 -0.05(-0.78%)
Feb 02, 2007 6.330 6.450 6.330 6.450 7,200 -0.01(-0.15%)
Feb 01, 2007 6.500 6.500 6.420 6.460 1,100 -0.04(-0.62%)
Jan 31, 2007 6.500 6.500 6.500 6.500 100 -0.09(-1.37%)
Jan 30, 2007 6.500 6.590 6.500 6.590 1,600 +0.00(+0.00%)
Jan 29, 2007 6.550 6.600 6.430 6.590 12,000 +0.09(+1.38%)
Jan 26, 2007 6.500 6.500 6.400 6.500 2,300 -0.04(-0.61%)
Jan 25, 2007 6.500 6.590 6.500 6.540 1,700 +0.04(+0.62%)
Jan 24, 2007 6.410 6.550 6.410 6.500 5,000 +0.05(+0.78%)
Jan 23, 2007 6.490 6.490 6.400 6.450 1,600 -0.03(-0.46%)
Jan 22, 2007 6.450 6.480 6.450 6.480 2,900 +0.08(+1.25%)
Jan 19, 2007 6.380 6.400 6.380 6.400 2,200 +0.06(+0.95%)
Jan 18, 2007 6.400 6.400 6.200 6.340 7,800 -0.05(-0.78%)
Jan 17, 2007 6.250 6.450 6.250 6.390 4,200 +0.17(+2.73%)
Jan 16, 2007 6.350 6.360 6.210 6.220 11,000 -0.18(-2.81%)
Jan 12, 2007 6.400 6.436 6.350 6.400 2,600 -0.02(-0.31%)
Jan 11, 2007 6.300 6.450 6.300 6.420 5,900 +0.02(+0.31%)
Jan 10, 2007 6.400 6.500 6.400 6.400 800 +0.05(+0.79%)
Jan 09, 2007 6.450 6.450 6.350 6.350 3,800 -0.15(-2.31%)
Jan 08, 2007 6.510 6.510 6.460 6.500 1,100 -0.05(-0.76%)
Jan 05, 2007 6.600 6.600 6.550 6.550 3,900 -0.05(-0.76%)
Jan 04, 2007 6.660 6.660 6.600 6.600 300 -0.08(-1.20%)
Jan 03, 2007 6.800 6.800 6.680 6.680 10,100 +0.03(+0.45%)
Dec 29, 2006 6.650 6.660 6.650 6.650 700 -0.07(-1.08%)
Dec 28, 2006 6.750 6.760 6.723 6.723 3,500 -0.07(-0.99%)
Dec 27, 2006 6.750 6.790 6.750 6.790 800 +0.04(+0.59%)
Dec 26, 2006 6.740 6.750 6.660 6.750 7,900 +0.06(+0.90%)
Dec 22, 2006 6.550 6.690 6.550 6.690 3,100 +0.18(+2.76%)
Dec 21, 2006 6.510 6.510 6.510 6.510 700 +0.01(+0.16%)
Dec 20, 2006 6.600 6.600 6.460 6.500 5,800 -0.06(-0.91%)
Dec 19, 2006 6.600 6.600 6.560 6.560 1,100 +0.01(+0.15%)
Dec 18, 2006 6.600 6.650 6.550 6.550 2,500 +0.05(+0.77%)
Dec 15, 2006 6.450 6.600 6.450 6.500 8,100 +0.00(+0.00%)
Dec 14, 2006 6.550 6.600 6.447 6.500 7,300 +0.10(+1.56%)
Dec 13, 2006 6.450 6.500 6.400 6.400 8,200 -0.05(-0.77%)
Dec 12, 2006 6.490 6.500 6.400 6.450 29,100 -0.02(-0.31%)
Dec 11, 2006 6.590 6.590 6.470 6.470 20,000 +0.07(+1.10%)
Dec 08, 2006 6.260 6.410 6.260 6.400 3,200 +0.14(+2.17%)
Dec 07, 2006 6.160 6.340 6.160 6.264 4,000 +0.00(+0.06%)
Dec 06, 2006 6.450 6.450 6.260 6.260 5,300 -0.19(-2.94%)
Dec 05, 2006 6.410 6.550 6.410 6.450 2,300 +0.04(+0.62%)
Dec 04, 2006 6.400 6.410 6.350 6.410 3,600 +0.11(+1.75%)
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.