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, 2016 2.019 2.019 2.000 2.008 1,413 +0.01(+0.70%)
May 27, 2016 2.010 1.994 1.994 1.994 2,100 -0.07(-3.18%)
May 26, 2016 1.991 2.060 1.991 2.060 784 -0.01(-0.49%)
May 25, 2016 2.022 2.070 1.990 2.070 11,832 +0.00(+0.00%)
May 24, 2016 2.000 2.070 2.000 2.070 9,768 +0.07(+3.50%)
May 23, 2016 2.000 2.000 1.950 2.000 1,582 +0.01(+0.50%)
May 20, 2016 1.950 2.000 1.920 1.990 3,012 +0.04(+1.92%)
May 19, 2016 2.000 2.000 1.952 1.952 930 -0.03(-1.39%)
May 18, 2016 1.980 1.980 1.980 1.980 100 +0.05(+2.59%)
May 17, 2016 1.980 2.000 1.860 1.930 4,458 -0.02(-0.91%)
May 16, 2016 1.960 2.040 1.840 1.948 14,958 -0.04(-2.12%)
May 13, 2016 1.970 1.990 1.850 1.990 24,187 -0.04(-1.97%)
May 12, 2016 2.080 2.080 1.950 2.030 3,462 -0.09(-4.25%)
May 11, 2016 2.006 2.120 1.960 2.120 12,634 +0.03(+1.44%)
May 10, 2016 1.940 2.090 1.930 2.090 51,431 -0.02(-0.95%)
May 09, 2016 1.990 2.110 1.950 2.110 14,813 +0.15(+7.65%)
May 06, 2016 2.192 2.198 1.960 1.960 12,827 -0.21(-9.68%)
May 05, 2016 2.480 2.480 2.170 2.170 17,535 -0.31(-12.50%)
May 04, 2016 2.120 2.590 2.000 2.480 62,534 +0.44(+21.57%)
May 03, 2016 1.900 2.164 1.900 2.040 9,519 +0.04(+2.00%)
May 02, 2016 2.020 2.070 2.000 2.000 2,428 -0.02(-0.99%)
Apr 29, 2016 1.940 2.020 1.940 2.020 11,865 +0.09(+4.66%)
Apr 28, 2016 1.820 2.000 1.820 1.930 15,020 +0.02(+1.05%)
Apr 27, 2016 2.100 2.100 1.910 1.910 21,668 -0.24(-11.16%)
Apr 26, 2016 2.200 2.210 2.090 2.150 1,345 -0.05(-2.27%)
Apr 25, 2016 2.200 2.200 2.200 2.200 508 -0.08(-3.50%)
Apr 22, 2016 2.180 2.300 2.140 2.280 3,127 -0.02(-0.87%)
Apr 21, 2016 2.360 2.360 2.300 2.300 697 -0.07(-2.95%)
Apr 20, 2016 2.400 2.400 2.370 2.370 1,847 -0.02(-0.78%)
Apr 19, 2016 2.407 2.407 2.380 2.389 2,361 +0.02(+0.79%)
Apr 18, 2016 2.480 2.490 2.370 2.370 6,825 -0.16(-6.32%)
Apr 15, 2016 2.410 2.530 2.400 2.530 3,299 +0.09(+3.73%)
Apr 14, 2016 2.440 2.440 2.430 2.439 5,093 -0.00(-0.04%)
Apr 13, 2016 2.394 2.440 2.394 2.440 403 +0.00(+0.00%)
Apr 12, 2016 2.510 2.572 2.431 2.440 6,392 -0.17(-6.51%)
Apr 11, 2016 2.370 2.610 2.370 2.610 12,994 +0.24(+10.17%)
Apr 08, 2016 2.360 2.369 2.180 2.369 5,904 +0.07(+3.00%)
Apr 07, 2016 2.450 2.490 2.270 2.300 10,771 -0.23(-8.91%)
Apr 06, 2016 2.550 2.560 2.500 2.525 4,749 +0.08(+3.48%)
Apr 05, 2016 2.590 2.590 2.440 2.440 2,656 -0.03(-1.13%)
Apr 04, 2016 2.420 2.520 2.415 2.468 30,456 +0.09(+3.70%)
Apr 01, 2016 2.280 2.380 2.280 2.380 11,782 +0.16(+7.21%)
Mar 31, 2016 2.180 2.220 2.180 2.220 3,535 +0.04(+1.83%)
Mar 30, 2016 2.220 2.220 2.178 2.180 5,601 -0.01(-0.46%)
Mar 29, 2016 2.050 2.220 2.000 2.190 26,997 +0.21(+10.61%)
Mar 28, 2016 2.050 2.050 1.980 1.980 1,211 +0.01(+0.51%)
Mar 24, 2016 2.000 1.970 1.970 1.970 800 +0.01(+0.51%)
Mar 23, 2016 1.950 1.960 1.874 1.960 1,910 +0.06(+3.14%)
Mar 22, 2016 1.898 1.900 1.851 1.900 1,302 +0.01(+0.58%)
Mar 21, 2016 1.900 1.900 1.889 1.889 1,049 -0.02(-1.10%)
Mar 17, 2016 1.940 1.940 1.910 1.911 10 +0.02(+1.09%)
Mar 16, 2016 1.890 1.890 1.890 1.890 402 +0.04(+2.16%)
Mar 15, 2016 1.860 1.860 1.850 1.850 1,500 -0.12(-6.04%)
Mar 14, 2016 1.969 1.969 1.969 1.969 405 -0.01(-0.56%)
Mar 11, 2016 1.891 1.980 1.837 1.980 6,100 +0.08(+4.21%)
Mar 09, 2016 1.810 1.900 1.810 1.900 6 +0.00(+0.05%)
Mar 08, 2016 1.900 1.971 1.711 1.899 36,477 +0.02(+0.92%)
Mar 07, 2016 1.865 1.890 1.865 1.882 1,439 -0.01(-0.71%)
Mar 04, 2016 1.810 1.910 1.830 1.895 7,161 +0.06(+3.55%)
Mar 03, 2016 1.830 1.830 1.830 1.830 224 -0.03(-1.61%)
Mar 02, 2016 2.040 2.040 1.860 1.860 2,454 -0.01(-0.53%)
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.