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

American Shared Hospital Services (NY: AMS )

3.250 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 27, 2009 1.180 1.180 1.120 1.120 0 -0.04(-3.44%)
Feb 26, 2009 1.150 1.170 1.120 1.160 24,600 +0.04(+3.57%)
Feb 25, 2009 1.150 1.200 1.120 1.120 12,040 -0.04(-3.70%)
Feb 24, 2009 1.150 1.200 1.100 1.163 6,070 -0.05(-3.88%)
Feb 23, 2009 1.201 1.237 1.100 1.210 20,250 -0.05(-3.97%)
Feb 20, 2009 1.160 1.280 1.160 1.260 3,016 -0.00(-0.25%)
Feb 19, 2009 1.390 1.390 1.260 1.263 3,860 -0.12(-8.46%)
Feb 18, 2009 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Feb 17, 2009 1.400 1.400 1.350 1.380 1,945 -0.05(-3.50%)
Feb 13, 2009 1.450 1.550 1.310 1.430 13,800 -0.04(-2.71%)
Feb 12, 2009 1.310 1.750 1.210 1.470 55,000 +0.12(+8.88%)
Feb 11, 2009 1.350 1.400 1.350 1.350 848 -0.05(-3.57%)
Feb 10, 2009 1.310 1.430 1.310 1.400 1,900 -0.05(-3.45%)
Feb 09, 2009 1.400 1.450 1.400 1.450 4,100 +0.01(+0.69%)
Feb 06, 2009 1.400 1.440 1.350 1.440 8,343 +0.04(+2.86%)
Feb 05, 2009 1.450 1.450 1.400 1.400 5,820 -0.05(-3.45%)
Feb 04, 2009 1.450 1.450 1.450 1.450 300 -0.10(-6.46%)
Feb 03, 2009 1.500 1.555 1.500 1.550 800 +0.00(+0.01%)
Feb 02, 2009 1.440 1.650 1.440 1.550 3,025 -0.04(-2.52%)
Jan 30, 2009 1.530 1.600 1.529 1.590 0 -0.01(-0.63%)
Jan 29, 2009 1.650 1.650 1.460 1.600 3,300 -0.05(-3.02%)
Jan 28, 2009 1.470 1.650 1.450 1.650 7,343 +0.16(+10.74%)
Jan 27, 2009 1.400 1.490 1.400 1.490 9,385 +0.04(+2.75%)
Jan 26, 2009 1.400 1.514 1.400 1.450 10,081 +0.05(+3.56%)
Jan 23, 2009 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jan 22, 2009 1.400 1.400 1.400 1.400 1,100 -0.05(-3.44%)
Jan 21, 2009 1.480 1.480 1.340 1.450 7,500 +0.11(+8.21%)
Jan 20, 2009 1.554 1.560 1.340 1.340 15,247 -0.21(-13.55%)
Jan 16, 2009 1.500 1.550 1.430 1.550 3,139 +0.14(+9.94%)
Jan 15, 2009 1.390 1.470 1.370 1.410 2,082 -0.00(-0.01%)
Jan 14, 2009 1.600 1.600 1.410 1.410 18,012 -0.14(-9.03%)
Jan 13, 2009 1.450 1.650 1.450 1.550 13,260 +0.05(+3.33%)
Jan 12, 2009 1.550 1.550 1.180 1.500 47,729 +0.04(+2.74%)
Jan 09, 2009 1.600 1.600 1.420 1.460 15,700 -0.04(-2.67%)
Jan 08, 2009 1.450 1.630 1.250 1.500 44,880 +0.05(+3.45%)
Jan 07, 2009 1.150 1.520 1.140 1.450 47,620 +0.35(+32.30%)
Jan 06, 2009 1.000 1.150 1.000 1.096 7,075 +0.09(+9.16%)
Jan 05, 2009 1.000 1.020 0.9900 1.004 18,693 -0.06(-5.27%)
Jan 02, 2009 1.045 1.070 1.000 1.060 0 +0.01(+0.94%)
Jan 01, 2009 1.020 1.100 1.000 1.050 0 +0.00(+0.00%)
Dec 31, 2008 1.020 1.100 1.000 1.050 15,525 +0.03(+2.94%)
Dec 30, 2008 1.021 1.060 1.020 1.020 23,925 -0.07(-6.42%)
Dec 29, 2008 1.160 1.180 1.090 1.090 13,435 -0.06(-5.23%)
Dec 26, 2008 1.150 1.220 1.150 1.150 1,350 +0.01(+0.88%)
Dec 24, 2008 1.100 1.260 1.100 1.140 2,792 +0.04(+3.65%)
Dec 23, 2008 1.050 1.160 1.050 1.100 5,965 -0.01(-0.91%)
Dec 22, 2008 1.250 1.250 1.110 1.110 3,325 -0.08(-6.71%)
Dec 19, 2008 1.290 1.440 1.150 1.190 12,360 -0.35(-22.72%)
Dec 18, 2008 1.500 1.540 1.440 1.540 8,150 +0.04(+2.66%)
Dec 17, 2008 1.100 1.500 1.100 1.500 32,581 +0.14(+10.29%)
Dec 16, 2008 1.200 1.400 1.100 1.360 17,624 +0.26(+23.64%)
Dec 15, 2008 1.130 1.150 1.100 1.100 8,025 -0.03(-2.65%)
Dec 12, 2008 1.050 1.130 1.000 1.130 0 +0.12(+11.88%)
Dec 11, 2008 1.050 1.050 1.000 1.010 10,465 -0.04(-3.81%)
Dec 10, 2008 1.010 1.060 1.010 1.050 3,745 +0.00(+0.00%)
Dec 09, 2008 1.090 1.090 1.050 1.050 2,800 -0.04(-3.85%)
Dec 08, 2008 1.050 1.110 1.020 1.092 2,910 +0.01(+1.12%)
Dec 05, 2008 1.000 1.080 1.000 1.080 15,138 +0.03(+2.85%)
Dec 04, 2008 1.000 1.250 0.9600 1.050 56,918 -0.21(-16.67%)
Dec 03, 2008 1.300 1.350 1.250 1.260 5,280 +0.00(+0.00%)
Dec 02, 2008 1.270 1.270 1.250 1.260 2,625 +0.01(+0.80%)
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.