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

American Shared Hospital Services (NY: AMS )

2.960 -0.290 (-8.92%)
Streaming Delayed Price Updated: 2:08 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 (%)
Oct 31, 2014 2.160 2.200 1.990 2.190 8,765 +0.05(+2.33%)
Oct 30, 2014 2.180 2.180 2.140 2.140 593 -0.06(-2.72%)
Oct 29, 2014 2.180 2.200 2.180 2.200 3,000 +0.01(+0.46%)
Oct 28, 2014 2.180 2.201 2.180 2.190 3,300 +0.01(+0.37%)
Oct 27, 2014 2.200 2.200 2.180 2.182 2,611 -0.02(-0.82%)
Oct 24, 2014 2.160 2.230 2.160 2.200 6,317 +0.06(+2.80%)
Oct 23, 2014 2.100 2.240 2.100 2.140 9,555 +0.07(+3.38%)
Oct 22, 2014 2.150 2.180 2.070 2.070 1,501 -0.13(-5.91%)
Oct 21, 2014 2.180 2.180 2.180 2.200 6,500 +0.02(+0.92%)
Oct 20, 2014 2.140 2.200 2.130 2.180 4,705 +0.04(+1.87%)
Oct 17, 2014 2.140 2.141 2.140 2.140 1,423 -0.02(-1.06%)
Oct 16, 2014 2.160 2.160 2.140 2.163 2,251 -0.01(-0.32%)
Oct 15, 2014 2.170 2.173 2.170 2.170 903 -0.02(-0.91%)
Oct 14, 2014 2.140 2.190 2.140 2.190 4,715 +0.07(+3.30%)
Oct 13, 2014 2.090 2.130 2.026 2.120 3,559 +0.09(+4.64%)
Oct 10, 2014 2.066 2.066 2.026 2.026 1,056 -0.05(-2.60%)
Oct 09, 2014 1.981 2.080 1.981 2.080 650 +0.07(+3.48%)
Oct 08, 2014 2.090 2.090 2.000 2.010 10,325 -0.09(-4.29%)
Oct 06, 2014 2.130 2.130 2.100 2.100 24 -0.08(-3.67%)
Oct 03, 2014 2.170 2.210 2.170 2.180 3,585 -0.03(-1.35%)
Oct 02, 2014 2.200 2.230 2.110 2.210 17,191 +0.01(+0.45%)
Oct 01, 2014 2.208 2.219 2.190 2.200 2,059 +0.00(+0.00%)
Sep 30, 2014 2.210 2.210 2.190 2.200 1,887 -0.03(-1.35%)
Sep 29, 2014 2.230 2.240 2.200 2.230 16,800 -0.02(-0.89%)
Sep 25, 2014 2.210 2.250 2.250 2.250 1,500 +0.00(+0.00%)
Sep 24, 2014 2.240 2.250 2.213 2.250 35,600 +0.01(+0.45%)
Sep 23, 2014 2.240 2.240 2.240 2.240 20 +0.00(+0.00%)
Sep 22, 2014 2.250 2.250 2.213 2.240 3,763 -0.00(-0.00%)
Sep 19, 2014 2.150 2.240 2.120 2.240 8,839 +0.09(+4.19%)
Sep 18, 2014 2.120 2.150 2.090 2.150 4,688 +0.03(+1.38%)
Sep 17, 2014 2.170 2.170 2.080 2.121 8,101 -0.04(-1.81%)
Sep 16, 2014 2.070 2.200 2.070 2.160 3,201 +0.01(+0.47%)
Sep 15, 2014 2.070 2.170 2.070 2.150 6,705 +0.03(+1.42%)
Sep 12, 2014 2.080 2.120 2.080 2.120 4,702 -0.03(-1.40%)
Sep 11, 2014 2.110 2.160 2.060 2.150 18,052 +0.02(+0.94%)
Sep 10, 2014 2.150 2.200 2.130 2.130 7,221 +0.04(+1.91%)
Sep 09, 2014 2.120 2.120 2.090 2.090 25,442 +0.00(+0.00%)
Sep 08, 2014 2.160 2.182 2.090 2.090 5,052 -0.08(-3.69%)
Sep 05, 2014 2.100 2.410 2.100 2.170 15,388 +0.06(+2.84%)
Sep 04, 2014 2.180 2.330 2.050 2.110 37,152 -0.10(-4.52%)
Sep 03, 2014 2.190 2.290 2.160 2.210 13,415 -0.05(-2.21%)
Sep 02, 2014 2.290 2.320 2.250 2.260 19,100 -0.04(-1.61%)
Aug 29, 2014 2.260 2.297 2.297 2.297 700 +0.07(+3.00%)
Aug 28, 2014 2.320 2.360 2.060 2.230 21,015 -0.12(-5.17%)
Aug 27, 2014 2.360 2.400 2.330 2.352 3,248 +0.01(+0.50%)
Aug 26, 2014 2.400 2.400 2.333 2.340 3,496 +0.01(+0.43%)
Aug 25, 2014 2.400 2.400 2.330 2.330 5,828 -0.07(-2.92%)
Aug 22, 2014 2.420 2.420 2.400 2.400 5,222 -0.01(-0.41%)
Aug 21, 2014 2.420 2.440 2.410 2.410 7,007 -0.04(-1.63%)
Aug 20, 2014 2.430 2.480 2.410 2.450 5,550 +0.02(+0.82%)
Aug 19, 2014 2.470 2.590 2.430 2.430 5,413 -0.08(-3.19%)
Aug 18, 2014 2.360 2.550 2.360 2.510 7,368 +0.15(+6.36%)
Aug 15, 2014 2.395 2.550 2.380 2.360 53,464 -0.18(-7.09%)
Aug 14, 2014 2.600 2.718 2.460 2.540 12,035 -0.16(-5.93%)
Aug 13, 2014 2.510 3.040 2.510 2.700 86,401 +0.06(+2.28%)
Aug 12, 2014 2.600 2.640 2.570 2.640 4,120 +0.02(+0.76%)
Aug 11, 2014 2.550 2.620 2.540 2.620 11,712 +0.02(+0.77%)
Aug 08, 2014 2.660 2.660 2.560 2.600 2,124 -0.12(-4.41%)
Aug 07, 2014 2.720 2.720 2.720 2.720 35 +0.00(+0.00%)
Aug 06, 2014 2.720 2.720 2.720 2.720 75 +0.00(+0.00%)
Aug 05, 2014 2.790 2.790 2.660 2.720 2,875 -0.15(-5.23%)
Aug 04, 2014 2.870 2.870 2.870 2.870 1,856 +0.00(+0.00%)
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.