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

American Shared Hospital Services (NY: AMS )

2.995 -0.015 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 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 (%)
Jul 30, 2014 2.800 2.830 2.830 2.830 1,000 +0.04(+1.44%)
Jul 29, 2014 2.887 2.887 2.790 2.790 3,864 -0.08(-2.79%)
Jul 28, 2014 2.870 2.870 2.770 2.870 1,200 +0.07(+2.50%)
Jul 25, 2014 2.790 2.850 2.790 2.800 2,548 -0.18(-6.04%)
Jul 24, 2014 2.780 2.980 2.780 2.980 557 +0.12(+4.38%)
Jul 23, 2014 3.100 3.100 2.760 2.855 29,777 -0.08(-2.89%)
Jul 22, 2014 2.790 3.150 2.790 2.940 48,600 +0.19(+6.91%)
Jul 21, 2014 2.650 2.840 2.510 2.750 41,721 +0.05(+1.85%)
Jul 18, 2014 2.970 2.970 2.700 2.700 11,030 -0.26(-8.78%)
Jul 17, 2014 3.000 3.000 2.960 2.960 3,764 -0.04(-1.33%)
Jul 16, 2014 2.880 3.040 2.880 3.000 4,879 +0.12(+4.16%)
Jul 15, 2014 2.750 3.000 2.630 2.880 47,396 +0.18(+6.67%)
Jul 14, 2014 3.090 3.090 2.560 2.700 29,892 -0.14(-5.09%)
Jul 11, 2014 2.460 3.200 2.460 2.845 89,204 +0.32(+12.89%)
Jul 10, 2014 2.470 2.560 2.468 2.520 12,533 -0.11(-4.18%)
Jul 09, 2014 2.620 2.630 2.620 2.630 407 +0.09(+3.54%)
Jul 08, 2014 2.600 2.600 2.540 2.540 812 -0.13(-4.94%)
Jul 07, 2014 2.640 2.740 2.640 2.672 2,460 +0.04(+1.47%)
Jul 03, 2014 2.630 2.633 2.633 2.633 1,300 +0.02(+0.90%)
Jul 02, 2014 2.744 2.810 2.540 2.610 19,281 +0.00(+0.00%)
Jul 01, 2014 2.610 2.840 2.511 2.610 25,409 +0.01(+0.31%)
Jun 30, 2014 2.590 2.760 2.590 2.602 6,257 +0.00(+0.08%)
Jun 27, 2014 2.740 2.900 2.540 2.600 29,520 -0.10(-3.70%)
Jun 26, 2014 2.590 2.700 2.410 2.700 47,405 +0.05(+1.89%)
Jun 25, 2014 2.570 2.650 2.500 2.650 3,863 +0.09(+3.51%)
Jun 24, 2014 2.600 2.610 2.560 2.560 4,477 -0.04(-1.54%)
Jun 23, 2014 2.560 2.600 2.530 2.600 811 -0.04(-1.46%)
Jun 20, 2014 2.600 2.659 2.550 2.639 4,367 +0.03(+1.10%)
Jun 19, 2014 2.690 2.700 2.610 2.610 3,201 -0.04(-1.51%)
Jun 18, 2014 2.660 2.660 2.600 2.650 1,863 -0.04(-1.49%)
Jun 17, 2014 2.540 2.700 2.520 2.690 13,376 +0.15(+5.91%)
Jun 16, 2014 2.540 2.540 2.540 2.540 166 -0.01(-0.39%)
Jun 13, 2014 2.539 2.550 2.539 2.550 5,495 +0.05(+2.04%)
Jun 12, 2014 2.460 2.499 2.400 2.499 8,900 +0.10(+4.12%)
Jun 11, 2014 2.526 2.526 2.350 2.400 8,382 -0.03(-1.23%)
Jun 10, 2014 2.410 2.430 2.410 2.430 3,713 -0.01(-0.41%)
Jun 06, 2014 2.500 2.598 2.410 2.440 4,277 -0.11(-4.31%)
Jun 05, 2014 2.620 2.620 2.515 2.550 700 -0.02(-0.78%)
Jun 04, 2014 2.460 2.590 2.350 2.570 5,337 +0.02(+0.78%)
Jun 03, 2014 2.460 2.830 2.270 2.550 138,968 +0.05(+2.00%)
Jun 02, 2014 2.500 2.500 2.500 2.500 200 +0.09(+3.55%)
May 29, 2014 2.414 2.414 2.414 2.414 0 -0.02(-0.65%)
May 28, 2014 2.580 2.580 2.420 2.430 5,712 -0.08(-3.19%)
May 27, 2014 2.520 2.520 2.510 2.510 550 -0.08(-3.09%)
May 23, 2014 2.700 2.590 2.590 2.590 1,600 -0.06(-2.26%)
May 22, 2014 2.650 2.690 2.520 2.650 6,950 +0.05(+1.92%)
May 21, 2014 2.660 2.700 2.380 2.600 77,215 -0.10(-3.70%)
May 20, 2014 2.500 2.800 2.340 2.700 83,691 +0.19(+7.57%)
May 19, 2014 2.620 2.620 2.510 2.510 1,501 +0.00(+0.00%)
May 16, 2014 2.500 2.800 2.500 2.510 28,316 +0.05(+2.03%)
May 15, 2014 2.790 2.790 2.420 2.460 69,563 -0.26(-9.56%)
May 14, 2014 2.740 2.740 2.720 2.720 6,398 -0.07(-2.51%)
May 13, 2014 2.670 2.790 2.614 2.790 8,682 +0.14(+5.28%)
May 12, 2014 2.800 2.800 2.610 2.650 4,516 -0.11(-4.15%)
May 09, 2014 2.765 2.765 2.765 2.765 71 +0.00(+0.00%)
May 08, 2014 2.765 2.765 2.765 2.765 200 +0.00(+0.17%)
May 07, 2014 2.760 2.760 2.760 2.760 539 +0.03(+1.10%)
May 06, 2014 2.780 2.780 2.730 2.730 400 -0.04(-1.44%)
May 05, 2014 2.730 2.780 2.730 2.770 700 +0.01(+0.34%)
May 02, 2014 2.780 2.780 2.761 2.761 1,822 -0.06(-2.10%)
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.