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, 2013 1.990 2.070 1.970 2.050 4,400 +0.10(+5.13%)
May 30, 2013 1.940 1.950 1.940 1.950 6,336 +0.00(+0.00%)
May 29, 2013 1.910 1.960 1.840 1.950 14,700 +0.02(+1.04%)
May 28, 2013 2.100 2.100 1.930 1.930 12,375 -0.17(-8.10%)
May 24, 2013 2.100 2.100 2.050 2.100 3,186 +0.00(+0.00%)
May 23, 2013 1.960 2.100 1.960 2.100 10,800 +0.11(+5.53%)
May 22, 2013 1.960 1.990 1.900 1.990 7,745 +0.06(+3.11%)
May 21, 2013 1.950 2.040 1.900 1.930 38,724 +0.03(+1.58%)
May 20, 2013 2.050 2.170 1.810 1.900 55,620 -0.17(-8.21%)
May 17, 2013 1.950 2.070 1.910 2.070 14,252 +0.13(+6.76%)
May 16, 2013 1.940 1.960 1.800 1.939 24,320 +0.12(+6.66%)
May 15, 2013 1.630 1.910 1.600 1.818 119,512 +0.21(+12.92%)
May 13, 2013 1.720 1.750 1.520 1.610 15,193 -0.13(-7.47%)
May 10, 2013 1.690 1.750 1.650 1.740 6,300 +0.10(+6.10%)
May 09, 2013 1.610 1.640 1.610 1.640 600 +0.00(+0.00%)
May 08, 2013 1.570 1.640 1.570 1.640 2,300 +0.09(+5.73%)
May 07, 2013 1.570 1.590 1.550 1.551 5,115 -0.02(-1.20%)
May 06, 2013 1.610 1.610 1.570 1.570 6,750 -0.04(-2.48%)
May 03, 2013 1.610 1.610 1.610 1.610 1,600 +0.00(+0.12%)
May 02, 2013 1.667 1.667 1.608 1.608 200 -0.04(-2.55%)
Apr 29, 2013 1.680 1.650 1.650 1.650 3,200 -0.00(-0.13%)
Apr 26, 2013 1.640 1.660 1.640 1.652 8,100 +0.02(+1.36%)
Apr 25, 2013 1.660 1.700 1.610 1.630 33,950 -0.03(-1.81%)
Apr 24, 2013 1.660 1.700 1.660 1.660 21,950 +0.06(+3.75%)
Apr 23, 2013 1.650 1.700 1.600 1.600 5,700 -0.04(-2.44%)
Apr 22, 2013 1.640 1.640 1.640 1.640 3,100 -0.01(-0.61%)
Apr 19, 2013 1.620 1.650 1.610 1.650 3,700 +0.06(+3.77%)
Apr 18, 2013 1.620 1.620 1.561 1.590 720 -0.05(-3.04%)
Apr 17, 2013 1.700 1.700 1.573 1.640 3,400 -0.06(-3.54%)
Apr 16, 2013 1.700 1.719 1.700 1.700 2,018 -0.02(-1.16%)
Apr 15, 2013 1.720 1.720 1.700 1.720 2,458 +0.01(+0.58%)
Apr 12, 2013 1.600 1.760 1.600 1.710 8,850 +0.15(+9.62%)
Apr 11, 2013 1.680 1.690 1.560 1.560 87,024 -0.14(-8.24%)
Apr 10, 2013 1.740 1.740 1.670 1.700 6,800 -0.04(-2.30%)
Apr 09, 2013 1.750 1.758 1.670 1.740 12,460 -0.05(-2.79%)
Apr 08, 2013 1.780 1.790 1.780 1.790 2,450 +0.03(+1.70%)
Apr 05, 2013 1.810 1.810 1.739 1.760 5,050 -0.05(-2.76%)
Apr 04, 2013 1.850 1.862 1.760 1.810 5,100 -0.07(-3.72%)
Apr 03, 2013 1.940 1.950 1.840 1.880 14,184 -0.04(-2.08%)
Apr 02, 2013 1.980 1.980 1.920 1.920 19,060 -0.09(-4.48%)
Apr 01, 2013 1.990 2.010 1.980 2.010 700 +0.03(+1.52%)
Mar 28, 2013 1.984 1.984 1.980 1.980 700 +0.00(+0.03%)
Mar 27, 2013 2.020 2.020 1.920 1.979 4,000 -0.08(-3.91%)
Mar 26, 2013 2.030 2.060 2.030 2.060 1,100 +0.01(+0.49%)
Mar 25, 2013 2.000 2.065 1.990 2.050 1,859 +0.07(+3.73%)
Mar 22, 2013 1.960 2.030 1.960 1.976 630 -0.09(-4.53%)
Mar 21, 2013 2.030 2.070 2.030 2.070 200 -0.01(-0.49%)
Mar 20, 2013 2.030 2.090 2.030 2.080 7,250 +0.02(+0.97%)
Mar 19, 2013 2.052 2.060 2.050 2.060 2,200 +0.03(+1.48%)
Mar 18, 2013 2.020 2.070 1.962 2.030 4,300 +0.02(+1.00%)
Mar 15, 2013 1.960 2.010 1.920 2.010 2,034 +0.01(+0.50%)
Mar 14, 2013 1.990 2.000 1.990 2.000 310 +0.00(+0.00%)
Mar 13, 2013 2.010 2.010 2.000 2.000 500 -0.01(-0.50%)
Mar 12, 2013 2.010 2.010 2.010 2.010 100 -0.01(-0.50%)
Mar 11, 2013 2.110 2.110 1.980 2.020 15,973 -0.10(-4.72%)
Mar 08, 2013 1.990 2.130 1.990 2.120 6,100 +0.15(+7.61%)
Mar 07, 2013 1.870 2.040 1.870 1.970 11,900 +0.10(+5.35%)
Mar 06, 2013 1.970 1.970 1.870 1.870 27,048 -0.10(-5.08%)
Mar 05, 2013 2.020 2.040 1.880 1.970 19,443 -0.07(-3.43%)
Mar 04, 2013 2.060 2.080 2.000 2.040 3,908 -0.06(-2.86%)
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.