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

American Shared Hospital Services (NY: AMS )

2.910 -0.080 (-2.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 28, 2010 2.750 2.750 2.700 2.750 7,682 +0.03(+1.10%)
May 27, 2010 2.720 2.720 2.720 2.720 3,300 +0.00(+0.00%)
May 26, 2010 2.720 2.720 2.720 2.720 518 -0.05(-1.81%)
May 25, 2010 2.950 2.950 2.770 2.770 4,943 +0.05(+1.84%)
May 24, 2010 2.740 2.740 2.720 2.720 200 -0.00(-0.00%)
May 21, 2010 2.720 2.750 2.710 2.720 11,059 -0.03(-1.09%)
May 20, 2010 2.820 2.821 2.750 2.750 4,763 -0.05(-1.78%)
May 19, 2010 2.860 2.860 2.800 2.800 600 -0.13(-4.44%)
May 18, 2010 3.000 3.000 2.930 2.930 3,300 -0.07(-2.33%)
May 17, 2010 2.930 3.020 2.750 3.000 18,106 +0.01(+0.33%)
May 14, 2010 2.990 3.031 2.740 2.990 21,100 +0.18(+6.41%)
May 13, 2010 2.650 2.900 2.650 2.810 28,127 +0.15(+5.81%)
May 12, 2010 2.710 2.850 2.655 2.655 2,457 -0.00(-0.17%)
May 11, 2010 2.660 2.661 2.660 2.660 12,250 -0.07(-2.56%)
May 10, 2010 2.750 2.750 2.730 2.730 18,900 -0.03(-1.09%)
May 07, 2010 2.760 2.800 2.740 2.760 7,300 -0.07(-2.47%)
May 06, 2010 2.930 2.945 2.750 2.830 10,720 -0.17(-5.67%)
May 05, 2010 2.950 3.000 2.750 3.000 4,708 +0.05(+1.69%)
May 04, 2010 3.040 3.040 2.860 2.950 2,292 -0.05(-1.67%)
May 03, 2010 2.280 3.100 2.280 3.000 22,310 +0.07(+2.39%)
Apr 30, 2010 2.890 2.930 2.890 2.930 2,800 +0.05(+1.74%)
Apr 29, 2010 2.830 2.880 2.830 2.880 1,200 +0.04(+1.40%)
Apr 28, 2010 2.750 2.840 2.740 2.840 10,800 +0.12(+4.41%)
Apr 27, 2010 2.730 2.760 2.700 2.720 3,000 -0.06(-2.16%)
Apr 26, 2010 2.830 2.830 2.780 2.780 4,199 -0.00(-0.18%)
Apr 23, 2010 2.700 2.800 2.700 2.785 1,700 -0.09(-3.30%)
Apr 22, 2010 2.770 2.880 2.770 2.880 3,400 +0.03(+1.05%)
Apr 21, 2010 2.620 2.850 2.600 2.850 10,925 +0.09(+3.26%)
Apr 20, 2010 2.760 2.760 2.760 2.760 600 -0.04(-1.42%)
Apr 19, 2010 2.781 2.800 2.781 2.800 1,500 -0.00(-0.00%)
Apr 16, 2010 2.850 2.850 2.799 2.800 11,724 -0.01(-0.36%)
Apr 14, 2010 2.810 2.810 2.810 2.810 0 +0.10(+3.69%)
Apr 13, 2010 2.710 2.710 2.710 2.710 100 -0.06(-2.17%)
Apr 12, 2010 2.700 2.790 2.700 2.770 8,000 +0.07(+2.59%)
Apr 09, 2010 2.610 2.700 2.610 2.700 3,200 +0.10(+3.85%)
Apr 08, 2010 2.590 2.690 2.560 2.600 7,015 +0.05(+1.96%)
Apr 07, 2010 2.890 2.890 2.500 2.550 27,525 -0.25(-8.93%)
Apr 06, 2010 2.820 2.820 2.700 2.800 3,698 -0.09(-3.11%)
Apr 05, 2010 2.890 2.890 2.890 2.890 100 +0.00(+0.00%)
Apr 01, 2010 2.890 2.890 2.890 2.890 100 +0.00(+0.00%)
Mar 31, 2010 2.830 2.890 2.800 2.890 2,440 +0.03(+1.08%)
Mar 30, 2010 2.859 2.859 2.859 2.859 700 -0.04(-1.21%)
Mar 29, 2010 2.890 2.930 2.869 2.894 4,170 +0.00(+0.14%)
Mar 26, 2010 2.850 2.900 2.780 2.890 27,178 +0.09(+3.21%)
Mar 25, 2010 2.710 2.800 2.710 2.800 8,236 +0.09(+3.42%)
Mar 24, 2010 2.620 2.708 2.610 2.708 19,232 +0.06(+2.17%)
Mar 23, 2010 2.580 2.660 2.500 2.650 20,350 -0.01(-0.37%)
Mar 22, 2010 2.640 2.660 2.560 2.660 8,200 -0.00(-0.01%)
Mar 19, 2010 2.730 2.730 2.660 2.660 5,300 -0.14(-4.99%)
Mar 18, 2010 2.660 2.800 2.660 2.800 6,377 +0.10(+3.70%)
Mar 16, 2010 2.700 2.700 2.700 2.700 0 -0.07(-2.53%)
Mar 15, 2010 2.810 2.810 2.770 2.770 7,940 -0.27(-8.90%)
Mar 12, 2010 2.930 3.069 2.930 3.041 9,370 +0.11(+3.77%)
Mar 11, 2010 2.730 3.000 2.730 2.930 9,364 +0.20(+7.33%)
Mar 10, 2010 2.960 3.050 2.680 2.730 27,150 -0.17(-5.86%)
Mar 09, 2010 2.800 2.950 2.761 2.900 8,480 +0.04(+1.40%)
Mar 08, 2010 2.670 2.898 2.670 2.860 7,484 +0.14(+5.15%)
Mar 05, 2010 2.670 2.720 2.670 2.720 3,400 +0.05(+1.87%)
Mar 04, 2010 2.730 2.730 2.670 2.670 2,302 -0.06(-2.12%)
Mar 03, 2010 2.620 2.800 2.620 2.728 10,000 +0.11(+4.13%)
Mar 02, 2010 2.590 2.630 2.560 2.620 2,300 +0.01(+0.38%)
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.