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 30, 2012 3.110 3.110 3.110 3.110 0 +0.05(+1.63%)
May 29, 2012 3.060 3.060 3.060 3.060 1,400 -0.03(-0.97%)
May 25, 2012 3.090 3.090 3.070 3.090 2,800 +0.03(+0.98%)
May 24, 2012 3.060 3.150 3.050 3.060 3,100 +0.01(+0.32%)
May 23, 2012 3.050 3.050 3.050 3.050 300 -0.12(-3.78%)
May 22, 2012 3.010 3.170 3.000 3.170 8,615 -0.08(-2.46%)
May 21, 2012 3.220 3.250 3.220 3.250 319 -0.14(-4.13%)
May 18, 2012 3.390 3.390 3.390 3.390 100 +0.09(+2.73%)
May 17, 2012 3.310 3.310 3.300 3.300 900 -0.05(-1.49%)
May 16, 2012 3.220 3.350 3.200 3.350 2,700 +0.03(+0.90%)
May 15, 2012 3.170 3.340 3.170 3.320 1,000 +0.01(+0.30%)
May 14, 2012 3.300 3.310 3.204 3.310 715 +0.01(+0.30%)
May 08, 2012 3.300 3.300 3.300 3.300 3,100 +0.10(+3.12%)
May 07, 2012 3.200 3.200 3.200 3.200 500 -0.01(-0.31%)
May 04, 2012 3.340 3.400 3.210 3.210 6,000 -0.04(-1.23%)
May 02, 2012 3.250 3.250 3.250 3.250 100 -0.09(-2.69%)
May 01, 2012 3.290 3.340 3.214 3.340 1,300 +0.14(+4.37%)
Apr 26, 2012 3.280 3.200 3.200 3.200 3,900 -0.05(-1.54%)
Apr 25, 2012 3.250 3.250 3.250 3.250 400 -0.05(-1.52%)
Apr 23, 2012 3.280 3.300 3.300 3.300 5,400 +0.00(+0.10%)
Apr 20, 2012 3.370 3.370 3.120 3.297 19,375 -0.09(-2.75%)
Apr 19, 2012 3.310 3.400 3.310 3.390 6,462 +0.04(+1.19%)
Apr 18, 2012 3.370 3.400 3.350 3.350 8,250 +0.02(+0.46%)
Apr 17, 2012 3.140 3.350 3.140 3.335 5,773 +0.04(+1.36%)
Apr 16, 2012 3.340 3.340 3.200 3.290 4,095 -0.05(-1.50%)
Apr 13, 2012 3.210 3.340 3.210 3.340 3,715 +0.17(+5.53%)
Apr 12, 2012 3.290 3.350 3.165 3.165 14,400 -0.23(-6.64%)
Apr 09, 2012 3.390 3.390 3.390 3.390 600 +0.03(+0.75%)
Apr 05, 2012 3.365 3.365 3.365 3.365 250 -0.04(-1.03%)
Apr 04, 2012 3.400 3.400 3.400 3.400 4,336 -0.01(-0.29%)
Apr 03, 2012 3.400 3.410 3.400 3.410 8,833 +0.01(+0.29%)
Apr 02, 2012 3.450 3.450 3.400 3.400 3,866 -0.05(-1.45%)
Mar 30, 2012 3.450 3.450 3.400 3.450 3,100 +0.00(+0.00%)
Mar 29, 2012 3.410 3.450 3.400 3.450 1,154 +0.02(+0.58%)
Mar 28, 2012 3.400 3.470 3.400 3.430 12,820 +0.03(+0.88%)
Mar 27, 2012 3.350 3.450 3.350 3.400 17,213 +0.10(+3.03%)
Mar 26, 2012 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Mar 23, 2012 3.140 3.321 3.120 3.300 14,793 +0.08(+2.48%)
Mar 22, 2012 3.330 3.330 3.220 3.220 4,720 -0.08(-2.42%)
Mar 21, 2012 3.300 3.300 3.300 3.300 1,789 +0.00(+0.00%)
Mar 20, 2012 3.250 3.300 3.250 3.300 600 +0.00(+0.00%)
Mar 19, 2012 3.280 3.300 3.210 3.300 5,351 +0.00(+0.00%)
Mar 16, 2012 3.200 3.300 3.160 3.300 26,298 +0.13(+4.27%)
Mar 15, 2012 3.020 3.200 3.000 3.165 29,774 +0.16(+5.15%)
Mar 14, 2012 2.880 3.090 2.880 3.010 37,894 +0.15(+5.24%)
Mar 13, 2012 2.860 2.860 2.850 2.860 2,600 +0.00(+0.00%)
Mar 12, 2012 2.850 2.880 2.830 2.860 7,255 +0.11(+4.00%)
Mar 09, 2012 2.760 2.861 2.650 2.750 7,980 -0.10(-3.51%)
Mar 08, 2012 2.850 2.850 2.850 2.850 800 +0.01(+0.35%)
Mar 07, 2012 2.840 2.840 2.840 2.840 250 -0.04(-1.39%)
Mar 05, 2012 2.880 2.880 2.880 2.880 100 -0.02(-0.69%)
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.