Skip to main content

American Shared Hospital Services (NY: AMS )

2.950 +0.260 (+9.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 2.850 2.950 2.850 2.900 15,438 +0.05(+1.75%)
Aug 30, 2017 2.850 2.900 2.850 2.850 3,630 +0.00(+0.00%)
Aug 29, 2017 2.850 2.900 2.850 2.850 7,540 +0.00(+0.00%)
Aug 28, 2017 2.950 2.950 2.850 2.850 17,207 +0.05(+1.79%)
Aug 25, 2017 2.800 2.846 2.800 2.800 6,297 +0.00(+0.00%)
Aug 24, 2017 2.850 2.850 2.779 2.800 14,707 -0.04(-1.39%)
Aug 23, 2017 2.900 2.900 2.775 2.839 14,560 +0.04(+1.41%)
Aug 22, 2017 2.850 2.850 2.750 2.800 13,671 -0.06(-1.98%)
Aug 21, 2017 2.904 2.950 2.750 2.857 36,988 -0.07(-2.34%)
Aug 18, 2017 2.900 2.925 2.900 2.925 706 +0.02(+0.86%)
Aug 17, 2017 2.900 2.994 2.900 2.900 15,525 -0.05(-1.69%)
Aug 16, 2017 2.950 3.000 2.925 2.950 9,443 -0.00(-0.00%)
Aug 15, 2017 2.950 3.000 2.900 2.950 27,450 +0.00(+0.00%)
Aug 14, 2017 3.000 3.100 2.950 2.950 47,540 -0.05(-1.67%)
Aug 11, 2017 2.950 3.050 2.850 3.000 36,888 -0.05(-1.64%)
Aug 10, 2017 3.100 3.200 3.050 3.050 75,586 -0.30(-8.96%)
Aug 09, 2017 3.300 3.350 3.300 3.350 18,521 -0.05(-1.47%)
Aug 08, 2017 3.350 3.400 3.350 3.400 21,127 -0.10(-2.86%)
Aug 07, 2017 3.300 3.500 3.300 3.500 26,498 +0.10(+2.94%)
Aug 04, 2017 3.600 3.600 3.350 3.400 46,397 -0.15(-4.23%)
Aug 03, 2017 3.782 3.782 3.500 3.550 86,906 -0.10(-2.74%)
Aug 02, 2017 3.700 3.749 3.600 3.650 33,866 -0.05(-1.35%)
Aug 01, 2017 3.800 3.800 3.650 3.700 49,535 -0.05(-1.33%)
Jul 31, 2017 3.800 3.800 3.700 3.750 51,057 -0.05(-1.32%)
Jul 28, 2017 3.800 3.800 3.800 3.800 498 -0.10(-2.56%)
Jul 27, 2017 4.000 4.050 3.900 3.900 9,254 -0.10(-2.50%)
Jul 26, 2017 4.100 4.100 3.900 4.000 4,738 -0.04(-1.11%)
Jul 25, 2017 4.050 4.050 3.950 4.045 14,981 +0.04(+1.12%)
Jul 24, 2017 3.950 4.000 3.950 4.000 4,042 +0.05(+1.26%)
Jul 21, 2017 4.000 4.000 3.950 3.950 16,135 +0.00(+0.00%)
Jul 20, 2017 3.932 3.974 3.900 3.950 10,497 -0.05(-1.25%)
Jul 19, 2017 3.897 4.000 3.897 4.000 7,163 +0.10(+2.56%)
Jul 18, 2017 4.050 4.050 3.850 3.900 10,865 -0.10(-2.50%)
Jul 17, 2017 3.950 4.050 3.889 4.000 14,451 +0.05(+1.27%)
Jul 14, 2017 3.950 3.955 3.850 3.950 3,581 -0.10(-2.47%)
Jul 13, 2017 4.000 4.050 4.000 4.050 14,288 +0.10(+2.53%)
Jul 12, 2017 3.975 3.983 3.950 3.950 5,104 +0.00(+0.00%)
Jul 11, 2017 3.950 4.000 3.950 3.950 20,240 +0.00(+0.00%)
Jul 10, 2017 3.950 3.950 3.950 3.950 5,333 +0.00(+0.00%)
Jul 07, 2017 3.850 3.950 3.850 3.950 3,773 -0.00(-0.07%)
Jul 06, 2017 3.900 3.953 3.881 3.953 6,161 -0.05(-1.18%)
Jul 05, 2017 3.900 4.000 3.850 4.000 7,591 +0.08(+2.12%)
Jul 03, 2017 3.925 3.950 3.900 3.917 1,221 +0.02(+0.43%)
Jun 30, 2017 3.900 3.949 3.850 3.900 5,935 +0.00(+0.00%)
Jun 29, 2017 3.850 3.944 3.850 3.900 4,021 -0.05(-1.27%)
Jun 28, 2017 3.850 3.950 3.850 3.950 4,690 +0.05(+1.28%)
Jun 27, 2017 3.894 3.950 3.894 3.900 11,478 +0.00(+0.01%)
Jun 26, 2017 3.800 3.900 3.800 3.900 5,613 -0.00(-0.01%)
Jun 23, 2017 3.800 3.950 3.800 3.900 10,430 +0.10(+2.63%)
Jun 22, 2017 3.894 3.894 3.800 3.800 7,564 -0.05(-1.30%)
Jun 21, 2017 3.850 3.850 3.800 3.850 18,699 -0.05(-1.28%)
Jun 20, 2017 3.900 3.946 3.893 3.900 8,208 -0.09(-2.16%)
Jun 19, 2017 4.000 4.000 3.900 3.986 14,021 +0.09(+2.21%)
Jun 16, 2017 3.906 4.050 3.900 3.900 19,812 +0.05(+1.30%)
Jun 15, 2017 3.900 3.950 3.840 3.850 27,520 -0.05(-1.28%)
Jun 14, 2017 4.050 4.061 3.900 3.900 18,626 -0.10(-2.50%)
Jun 13, 2017 4.150 4.150 4.000 4.000 14,796 -0.05(-1.23%)
Jun 12, 2017 4.100 4.122 4.050 4.050 13,423 -0.10(-2.41%)
Jun 09, 2017 4.166 4.200 4.050 4.150 22,822 -0.05(-1.19%)
Jun 08, 2017 4.200 4.250 4.100 4.200 12,134 +0.05(+1.19%)
Jun 07, 2017 4.100 4.200 4.100 4.151 15,787 +0.00(+0.02%)
Jun 06, 2017 4.100 4.199 4.000 4.150 41,272 -0.05(-1.19%)
Jun 05, 2017 4.100 4.200 4.050 4.200 18,688 +0.20(+5.00%)
Jun 02, 2017 4.150 4.200 4.000 4.000 9,039 -0.05(-1.23%)
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.