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

American Shared Hospital Services (NY: AMS )

2.910 -0.080 (-2.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2016 3.110 3.110 3.084 3.110 8,593 +0.00(+0.00%)
Sep 29, 2016 3.120 3.150 3.045 3.110 26,331 +0.03(+0.97%)
Sep 28, 2016 3.080 3.120 3.039 3.080 12,919 -0.02(-0.65%)
Sep 27, 2016 3.110 3.110 3.010 3.100 10,851 +0.02(+0.65%)
Sep 26, 2016 3.130 3.148 3.050 3.080 11,658 +0.01(+0.33%)
Sep 23, 2016 2.860 3.090 2.860 3.070 21,355 +0.24(+8.48%)
Sep 22, 2016 2.840 2.960 2.830 2.830 21,076 +0.00(+0.00%)
Sep 21, 2016 2.760 2.830 2.750 2.830 7,949 +0.03(+1.07%)
Sep 20, 2016 2.810 2.820 2.730 2.800 5,441 -0.01(-0.32%)
Sep 19, 2016 2.690 2.809 2.610 2.809 2,839 +0.11(+4.04%)
Sep 16, 2016 2.380 2.750 2.250 2.700 76,428 +0.16(+6.30%)
Sep 15, 2016 2.640 2.640 2.480 2.540 20,354 -0.10(-3.78%)
Sep 14, 2016 2.700 2.740 2.570 2.640 10,268 -0.04(-1.50%)
Sep 13, 2016 2.680 2.680 2.680 2.680 534 -0.07(-2.55%)
Sep 12, 2016 2.610 2.790 2.610 2.750 9,278 +0.17(+6.59%)
Sep 09, 2016 2.610 2.610 2.560 2.580 2,559 +0.01(+0.39%)
Sep 08, 2016 2.600 2.600 2.540 2.570 32,239 -0.08(-3.02%)
Sep 07, 2016 2.560 2.720 2.390 2.650 68,192 +0.07(+2.71%)
Sep 06, 2016 2.670 2.680 2.560 2.580 14,549 -0.09(-3.41%)
Sep 02, 2016 2.750 2.671 2.671 2.671 4,200 -0.09(-3.22%)
Sep 01, 2016 2.810 2.810 2.750 2.760 6,578 -0.09(-3.16%)
Aug 31, 2016 2.730 2.850 2.688 2.850 24,948 +0.12(+4.40%)
Aug 30, 2016 2.700 2.730 2.678 2.730 2,126 -0.00(-0.00%)
Aug 29, 2016 2.680 2.730 2.640 2.730 29,771 +0.02(+0.74%)
Aug 26, 2016 2.771 2.775 2.710 2.710 7,552 +0.01(+0.37%)
Aug 25, 2016 2.700 2.700 2.685 2.700 16,262 -0.01(-0.37%)
Aug 24, 2016 2.680 2.725 2.651 2.710 54,341 -0.01(-0.37%)
Aug 23, 2016 2.740 2.740 2.641 2.720 3,275 +0.04(+1.49%)
Aug 22, 2016 2.670 2.730 2.600 2.680 74,028 -0.10(-3.60%)
Aug 19, 2016 2.850 3.000 2.650 2.780 518,626 -0.12(-4.14%)
Aug 18, 2016 2.350 2.900 2.340 2.900 254,651 +0.54(+22.88%)
Aug 17, 2016 2.090 2.360 1.850 2.360 128,122 +0.27(+12.92%)
Aug 16, 2016 2.099 2.099 2.050 2.090 9,687 +0.02(+0.96%)
Aug 15, 2016 2.230 2.230 2.030 2.070 36,856 -0.18(-8.00%)
Aug 12, 2016 2.250 2.434 2.220 2.250 48,749 -0.15(-6.25%)
Aug 11, 2016 2.610 2.850 2.400 2.400 126,799 -0.50(-17.24%)
Aug 10, 2016 2.670 2.900 2.420 2.900 126,803 +0.22(+8.21%)
Aug 09, 2016 2.750 2.860 2.430 2.680 89,751 -0.17(-5.96%)
Aug 08, 2016 2.800 2.850 2.640 2.850 56,578 +0.05(+1.79%)
Aug 05, 2016 2.330 2.820 2.330 2.800 243,303 +0.48(+20.69%)
Aug 04, 2016 2.186 2.320 2.160 2.320 35,123 +0.09(+4.04%)
Aug 03, 2016 2.080 2.250 2.029 2.230 52,847 +0.09(+4.21%)
Aug 02, 2016 2.400 2.580 2.010 2.140 170,740 -0.32(-13.01%)
Aug 01, 2016 2.130 2.480 2.130 2.460 198,700 +0.36(+17.14%)
Jul 29, 2016 2.070 2.100 2.070 2.100 1,026 +0.00(+0.00%)
Jul 28, 2016 2.050 2.140 2.050 2.100 2,763 +0.05(+2.44%)
Jul 27, 2016 2.170 2.170 2.040 2.050 3,921 -0.15(-6.82%)
Jul 26, 2016 2.220 2.570 2.200 2.200 34,317 +0.03(+1.38%)
Jul 25, 2016 2.000 2.180 2.000 2.170 21,505 +0.16(+7.85%)
Jul 21, 2016 2.020 2.020 2.010 2.012 12 +0.09(+4.78%)
Jul 20, 2016 1.926 1.979 1.920 1.920 3,502 -0.10(-4.94%)
Jul 19, 2016 2.020 2.020 2.020 2.020 108 +0.02(+1.00%)
Jul 18, 2016 2.010 2.090 2.000 2.000 8,375 -0.04(-2.04%)
Jul 15, 2016 2.133 2.133 2.042 2.042 3,001 -0.04(-1.82%)
Jul 14, 2016 2.079 2.079 2.079 2.079 541 +0.01(+0.46%)
Jul 13, 2016 2.070 2.070 2.070 2.070 137 -0.02(-0.96%)
Jul 12, 2016 2.252 2.252 2.070 2.090 5,212 -0.22(-9.52%)
Jul 11, 2016 2.256 2.310 2.200 2.310 19,763 +0.14(+6.45%)
Jul 08, 2016 1.980 2.220 1.860 2.170 19,700 +0.31(+16.67%)
Jul 07, 2016 1.880 1.880 1.860 1.860 1,548 +0.00(+0.00%)
Jul 06, 2016 1.850 1.930 1.810 1.860 5,441 -0.05(-2.62%)
Jul 05, 2016 1.970 2.021 1.810 1.910 7,731 -0.17(-8.17%)
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.