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 (%)
Jan 31, 2008 1.980 1.980 1.900 1.900 1,900 -0.08(-4.04%)
Jan 30, 2008 1.990 2.190 1.980 1.980 26,300 +0.13(+7.03%)
Jan 29, 2008 1.750 1.900 1.710 1.850 30,800 +0.14(+8.19%)
Jan 28, 2008 1.750 1.790 1.710 1.710 15,850 -0.02(-1.16%)
Jan 25, 2008 1.792 1.830 1.720 1.730 10,828 -0.02(-1.14%)
Jan 24, 2008 1.730 1.800 1.730 1.750 18,100 -0.06(-3.31%)
Jan 23, 2008 1.880 1.880 1.800 1.810 23,200 +0.01(+0.56%)
Jan 22, 2008 1.860 1.970 1.800 1.800 21,800 -0.06(-3.23%)
Jan 21, 2008 1.850 2.020 1.840 1.860 0 +0.00(+0.00%)
Jan 18, 2008 1.850 2.020 1.840 1.860 9,500 -0.04(-2.11%)
Jan 17, 2008 1.800 1.900 1.800 1.900 700 +0.09(+4.97%)
Jan 16, 2008 2.010 2.010 1.810 1.810 2,786 -0.15(-7.65%)
Jan 15, 2008 2.050 2.150 1.960 1.960 11,800 -0.09(-4.39%)
Jan 14, 2008 2.080 2.100 2.050 2.050 14,700 -0.02(-0.97%)
Jan 11, 2008 2.050 2.250 2.050 2.070 3,492 -0.01(-0.48%)
Jan 10, 2008 1.910 2.180 1.910 2.080 7,100 +0.03(+1.46%)
Jan 09, 2008 2.000 2.050 1.900 2.050 25,300 +0.04(+1.99%)
Jan 08, 2008 2.010 2.110 2.010 2.010 14,700 +0.00(+0.00%)
Jan 07, 2008 2.070 2.084 2.010 2.010 5,400 -0.07(-3.37%)
Jan 04, 2008 2.200 2.250 2.070 2.080 13,500 -0.20(-8.77%)
Jan 03, 2008 2.180 2.280 2.040 2.280 13,300 +0.15(+7.05%)
Jan 02, 2008 2.080 2.130 2.060 2.130 3,300 +0.07(+3.39%)
Jan 01, 2008 1.890 2.130 1.890 2.060 0 +0.00(+0.00%)
Dec 31, 2007 1.890 2.130 1.890 2.060 18,920 -0.01(-0.48%)
Dec 28, 2007 2.130 2.222 2.060 2.070 25,245 -0.09(-4.17%)
Dec 27, 2007 2.170 2.280 2.150 2.160 40,011 -0.06(-2.70%)
Dec 26, 2007 2.040 2.350 2.040 2.220 26,900 +0.18(+8.82%)
Dec 24, 2007 1.990 2.040 1.900 2.040 22,269 +0.14(+7.37%)
Dec 21, 2007 2.000 2.080 1.850 1.900 25,399 +0.05(+2.70%)
Dec 20, 2007 1.830 2.000 1.830 1.850 43,758 -0.14(-7.04%)
Dec 19, 2007 2.020 2.070 1.990 1.990 36,101 -0.07(-3.40%)
Dec 18, 2007 2.140 2.210 2.060 2.060 13,000 -0.04(-1.90%)
Dec 17, 2007 2.400 2.400 1.800 2.100 20,080 -0.30(-12.50%)
Dec 14, 2007 2.340 2.500 2.000 2.400 20,600 -0.08(-3.23%)
Dec 13, 2007 2.500 2.680 2.390 2.480 12,600 -0.10(-3.88%)
Dec 12, 2007 2.670 2.700 2.580 2.580 6,300 -0.03(-1.15%)
Dec 11, 2007 2.700 2.780 2.610 2.610 10,100 -0.05(-1.88%)
Dec 10, 2007 2.650 2.800 2.650 2.660 5,900 -0.09(-3.27%)
Dec 07, 2007 2.800 2.830 2.600 2.750 39,700 -0.01(-0.36%)
Dec 06, 2007 2.810 2.840 2.760 2.760 10,700 -0.06(-2.13%)
Dec 05, 2007 2.940 2.940 2.800 2.820 14,500 -0.09(-3.09%)
Dec 04, 2007 2.810 3.200 2.810 2.910 16,401 +0.02(+0.69%)
Dec 03, 2007 2.760 3.010 2.760 2.890 9,116 -0.14(-4.62%)
Nov 30, 2007 3.180 3.200 3.000 3.030 4,900 -0.32(-9.55%)
Nov 29, 2007 3.000 3.350 3.000 3.350 10,300 +0.35(+11.67%)
Nov 28, 2007 3.080 3.120 3.000 3.000 9,200 -0.06(-1.96%)
Nov 27, 2007 3.000 3.070 3.000 3.060 10,000 +0.06(+2.00%)
Nov 26, 2007 2.920 3.250 2.920 3.000 17,500 +0.00(+0.00%)
Nov 23, 2007 2.910 3.000 2.910 3.000 5,500 +0.10(+3.45%)
Nov 21, 2007 3.130 3.150 2.850 2.900 18,800 -0.10(-3.33%)
Nov 20, 2007 3.020 3.170 3.000 3.000 13,800 -0.06(-1.96%)
Nov 19, 2007 3.130 3.210 3.020 3.060 12,600 -0.09(-2.86%)
Nov 16, 2007 3.100 3.160 3.010 3.150 6,600 +0.03(+0.96%)
Nov 15, 2007 3.120 3.182 3.120 3.120 11,900 -0.01(-0.32%)
Nov 14, 2007 3.050 3.180 3.000 3.130 18,000 -0.02(-0.63%)
Nov 13, 2007 3.430 3.430 3.120 3.150 5,500 +0.00(+0.00%)
Nov 12, 2007 3.200 3.250 3.130 3.150 22,300 -0.10(-3.08%)
Nov 09, 2007 3.150 3.260 3.120 3.250 13,400 +0.04(+1.25%)
Nov 08, 2007 3.450 3.450 3.160 3.210 5,800 -0.04(-1.23%)
Nov 07, 2007 3.370 3.370 3.250 3.250 8,204 -0.06(-1.81%)
Nov 06, 2007 3.600 3.600 3.310 3.310 12,920 -0.10(-2.93%)
Nov 05, 2007 3.450 3.500 3.300 3.410 4,100 -0.04(-1.16%)
Nov 02, 2007 3.590 3.590 3.400 3.450 20,400 -0.13(-3.76%)
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.