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 31, 2005 5.900 6.040 5.900 6.000 17,200 +0.10(+1.69%)
May 27, 2005 5.950 5.950 5.880 5.900 5,600 -0.02(-0.34%)
May 26, 2005 5.950 6.000 5.900 5.920 13,000 -0.09(-1.50%)
May 25, 2005 6.040 6.040 6.010 6.010 3,300 +0.01(+0.17%)
May 24, 2005 6.040 6.050 6.000 6.000 9,700 +0.01(+0.17%)
May 23, 2005 5.990 6.040 5.960 5.990 19,600 +0.00(+0.00%)
May 20, 2005 5.960 6.000 5.960 5.990 10,500 -0.03(-0.50%)
May 19, 2005 6.000 6.040 5.950 6.020 7,600 +0.04(+0.67%)
May 18, 2005 6.000 6.000 5.920 5.980 5,500 -0.06(-0.99%)
May 17, 2005 5.910 6.040 5.850 6.040 19,200 +0.08(+1.34%)
May 16, 2005 6.050 6.090 5.910 5.960 8,200 -0.07(-1.16%)
May 13, 2005 6.070 6.070 6.010 6.030 13,400 +0.02(+0.33%)
May 12, 2005 6.000 6.080 6.000 6.010 21,700 +0.06(+1.01%)
May 11, 2005 6.040 6.040 5.950 5.950 8,700 -0.09(-1.49%)
May 10, 2005 5.810 6.090 5.778 6.040 12,900 +0.20(+3.42%)
May 09, 2005 6.100 6.100 5.710 5.840 24,700 -0.25(-4.11%)
May 06, 2005 6.100 6.100 6.020 6.090 9,700 +0.04(+0.66%)
May 05, 2005 6.050 6.150 6.000 6.050 51,800 +0.20(+3.42%)
May 04, 2005 5.480 5.850 5.450 5.850 45,100 +0.37(+6.75%)
May 03, 2005 5.450 5.500 5.350 5.480 31,600 +0.13(+2.43%)
May 02, 2005 5.450 5.450 5.350 5.350 5,900 -0.05(-0.93%)
Apr 29, 2005 5.350 5.400 5.300 5.400 7,000 +0.01(+0.19%)
Apr 28, 2005 5.400 5.400 5.390 5.390 600 -0.05(-0.92%)
Apr 27, 2005 5.350 5.440 5.250 5.440 5,600 +0.05(+0.93%)
Apr 26, 2005 5.500 5.500 5.250 5.390 12,300 -0.16(-2.88%)
Apr 25, 2005 5.460 5.550 5.450 5.550 7,600 +0.05(+0.91%)
Apr 22, 2005 5.550 5.560 5.500 5.500 7,000 +0.04(+0.73%)
Apr 21, 2005 5.490 5.500 5.450 5.460 4,200 -0.05(-0.91%)
Apr 20, 2005 5.590 5.590 5.510 5.510 1,400 -0.09(-1.61%)
Apr 19, 2005 5.600 5.640 5.600 5.600 700 -0.04(-0.71%)
Apr 18, 2005 5.550 5.640 5.550 5.640 5,000 +0.09(+1.62%)
Apr 15, 2005 5.500 5.550 5.500 5.550 1,000 -0.05(-0.89%)
Apr 14, 2005 5.600 5.600 5.600 5.600 300 +0.00(+0.00%)
Apr 13, 2005 5.450 5.630 5.450 5.600 9,700 +0.10(+1.82%)
Apr 12, 2005 5.350 5.500 5.350 5.500 2,600 +0.15(+2.80%)
Apr 11, 2005 5.500 5.500 5.350 5.350 11,900 -0.15(-2.73%)
Apr 08, 2005 5.500 5.530 5.428 5.500 7,300 +0.05(+0.92%)
Apr 07, 2005 5.500 5.500 5.420 5.450 2,300 -0.05(-0.91%)
Apr 06, 2005 5.500 5.500 5.500 5.500 1,000 +0.00(+0.00%)
Apr 05, 2005 5.270 5.500 5.260 5.500 15,400 +0.27(+5.16%)
Apr 04, 2005 5.260 5.290 5.100 5.230 11,000 -0.11(-2.06%)
Apr 01, 2005 5.400 5.400 5.260 5.340 6,100 -0.11(-2.02%)
Mar 31, 2005 5.400 5.450 5.350 5.450 5,600 -0.04(-0.73%)
Mar 30, 2005 5.550 5.550 5.480 5.490 4,100 -0.16(-2.83%)
Mar 29, 2005 5.700 5.740 5.650 5.650 6,100 -0.05(-0.88%)
Mar 28, 2005 5.680 5.700 5.680 5.700 1,100 +0.05(+0.88%)
Mar 24, 2005 5.330 5.650 5.310 5.650 7,700 +0.25(+4.63%)
Mar 23, 2005 5.400 5.450 5.350 5.400 14,700 +0.00(+0.00%)
Mar 22, 2005 5.470 5.470 5.400 5.400 6,200 -0.02(-0.37%)
Mar 21, 2005 5.500 5.500 5.410 5.420 5,700 -0.03(-0.55%)
Mar 18, 2005 5.550 5.550 5.450 5.450 11,800 -0.03(-0.55%)
Mar 17, 2005 5.550 5.550 5.450 5.480 11,200 -0.12(-2.14%)
Mar 16, 2005 5.600 5.600 5.600 5.600 300 +0.00(+0.00%)
Mar 15, 2005 5.600 5.750 5.600 5.600 4,000 -0.05(-0.88%)
Mar 14, 2005 5.600 5.650 5.520 5.650 9,200 +0.00(+0.00%)
Mar 11, 2005 5.700 5.750 5.650 5.650 10,300 -0.05(-0.88%)
Mar 10, 2005 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 09, 2005 5.760 5.760 5.700 5.700 1,900 -0.05(-0.87%)
Mar 08, 2005 5.760 5.760 5.750 5.750 5,300 -0.02(-0.35%)
Mar 07, 2005 5.800 5.800 5.750 5.770 2,300 +0.03(+0.52%)
Mar 04, 2005 5.750 5.800 5.740 5.740 1,400 -0.01(-0.17%)
Mar 03, 2005 5.750 5.750 5.750 5.750 4,800 +0.00(+0.00%)
Mar 02, 2005 5.800 5.800 5.750 5.750 3,800 -0.05(-0.86%)
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.