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 (%)
Oct 31, 2005 5.850 5.900 5.800 5.800 3,200 -0.05(-0.85%)
Oct 28, 2005 5.850 5.850 5.850 5.850 500 +0.05(+0.86%)
Oct 27, 2005 5.810 5.842 5.800 5.800 4,100 -0.07(-1.19%)
Oct 26, 2005 5.860 5.870 5.810 5.870 300 +0.02(+0.34%)
Oct 25, 2005 5.850 5.860 5.850 5.850 3,600 +0.00(+0.00%)
Oct 24, 2005 5.880 5.880 5.850 5.850 5,300 -0.03(-0.51%)
Oct 21, 2005 5.900 5.900 5.880 5.880 2,400 -0.02(-0.34%)
Oct 20, 2005 5.980 5.980 5.900 5.900 1,100 +0.02(+0.32%)
Oct 19, 2005 5.970 5.980 5.880 5.881 4,600 -0.02(-0.32%)
Oct 18, 2005 5.970 5.970 5.900 5.900 2,500 -0.02(-0.34%)
Oct 17, 2005 6.000 6.000 5.910 5.920 1,000 -0.12(-1.99%)
Oct 14, 2005 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Oct 13, 2005 5.930 6.040 5.930 6.040 2,600 +0.08(+1.34%)
Oct 12, 2005 6.000 6.000 5.940 5.960 2,500 +0.01(+0.17%)
Oct 11, 2005 6.000 6.000 5.950 5.950 1,300 -0.06(-1.00%)
Oct 10, 2005 6.000 6.010 5.950 6.010 4,000 -0.01(-0.16%)
Oct 07, 2005 5.950 6.020 5.950 6.020 2,600 +0.06(+1.01%)
Oct 06, 2005 6.000 6.000 5.960 5.960 200 -0.07(-1.16%)
Oct 05, 2005 6.000 6.030 5.980 6.030 3,700 -0.04(-0.66%)
Oct 04, 2005 6.100 6.100 6.060 6.070 1,000 +0.04(+0.66%)
Oct 03, 2005 5.960 6.030 5.960 6.030 7,000 +0.02(+0.33%)
Sep 30, 2005 5.950 6.010 5.930 6.010 14,300 +0.01(+0.17%)
Sep 29, 2005 5.930 6.000 5.930 6.000 5,300 -0.01(-0.17%)
Sep 28, 2005 5.920 6.010 5.910 6.010 5,000 +0.05(+0.84%)
Sep 27, 2005 5.970 5.970 5.920 5.960 2,700 -0.01(-0.17%)
Sep 26, 2005 5.910 6.000 5.910 5.970 3,200 +0.03(+0.51%)
Sep 23, 2005 5.940 5.940 5.930 5.940 4,300 +0.01(+0.17%)
Sep 22, 2005 5.900 5.930 5.900 5.930 1,900 +0.02(+0.34%)
Sep 21, 2005 5.900 5.940 5.900 5.910 5,800 -0.05(-0.77%)
Sep 20, 2005 5.900 5.956 5.900 5.956 1,000 +0.01(+0.10%)
Sep 19, 2005 6.000 6.060 5.900 5.950 8,900 +0.00(+0.03%)
Sep 16, 2005 6.150 6.150 5.880 5.948 13,200 -0.20(-3.28%)
Sep 15, 2005 6.060 6.190 6.020 6.150 92,000 +0.08(+1.32%)
Sep 14, 2005 6.000 6.100 5.990 6.070 30,900 +0.07(+1.17%)
Sep 13, 2005 5.800 6.000 5.790 6.000 29,800 +0.15(+2.56%)
Sep 12, 2005 5.880 5.880 5.660 5.850 24,300 +0.05(+0.86%)
Sep 09, 2005 5.900 5.900 5.800 5.800 5,800 -0.14(-2.36%)
Sep 08, 2005 5.980 5.980 5.900 5.940 6,900 +0.00(+0.00%)
Sep 07, 2005 5.880 5.990 5.880 5.940 9,200 +0.06(+1.02%)
Sep 06, 2005 5.840 5.900 5.840 5.880 3,400 +0.09(+1.55%)
Sep 02, 2005 5.700 5.800 5.690 5.790 14,300 +0.04(+0.70%)
Sep 01, 2005 5.790 5.790 5.740 5.750 4,300 -0.04(-0.69%)
Aug 31, 2005 5.700 5.790 5.690 5.790 34,300 +0.08(+1.40%)
Aug 30, 2005 5.790 5.790 5.700 5.710 3,800 -0.08(-1.38%)
Aug 29, 2005 5.750 5.800 5.650 5.790 40,200 -0.01(-0.17%)
Aug 26, 2005 5.750 5.800 5.750 5.800 3,700 +0.00(+0.00%)
Aug 25, 2005 5.800 5.800 5.750 5.800 6,900 +0.00(+0.00%)
Aug 24, 2005 5.870 5.870 5.760 5.800 18,800 -0.07(-1.19%)
Aug 23, 2005 6.000 6.000 5.860 5.870 8,500 -0.08(-1.34%)
Aug 22, 2005 5.950 5.950 5.880 5.950 8,300 +0.06(+1.02%)
Aug 19, 2005 5.940 5.940 5.890 5.890 2,600 -0.08(-1.34%)
Aug 18, 2005 5.930 5.970 5.930 5.970 4,700 +0.05(+0.84%)
Aug 17, 2005 5.980 5.980 5.890 5.920 7,500 +0.01(+0.17%)
Aug 16, 2005 5.970 5.970 5.910 5.910 3,900 -0.07(-1.17%)
Aug 15, 2005 5.900 5.990 5.900 5.980 5,200 +0.06(+1.01%)
Aug 12, 2005 5.910 6.000 5.900 5.920 8,700 +0.01(+0.17%)
Aug 11, 2005 5.880 5.910 5.880 5.910 6,900 +0.03(+0.51%)
Aug 10, 2005 5.900 5.900 5.850 5.880 4,500 -0.03(-0.51%)
Aug 09, 2005 5.950 5.960 5.900 5.910 4,700 +0.01(+0.17%)
Aug 08, 2005 5.940 5.940 5.900 5.900 7,500 -0.05(-0.84%)
Aug 05, 2005 5.970 5.980 5.950 5.950 6,900 +0.05(+0.85%)
Aug 04, 2005 5.970 5.980 5.900 5.900 3,000 -0.05(-0.84%)
Aug 03, 2005 5.930 5.950 5.860 5.950 9,100 +0.01(+0.17%)
Aug 02, 2005 5.920 5.980 5.920 5.940 13,900 +0.05(+0.85%)
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.