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 UNCHANGED
Streaming Delayed 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, 2019 2.451 2.510 2.450 2.510 5,067 +0.05(+2.03%)
Sep 27, 2019 2.460 2.460 2.460 2.460 100 -0.00(-0.14%)
Sep 26, 2019 2.463 2.463 2.463 2.463 360 -0.07(-2.63%)
Sep 25, 2019 2.600 2.600 2.390 2.530 4,905 +0.03(+1.20%)
Sep 24, 2019 2.500 2.610 2.360 2.500 45,918 +0.00(+0.00%)
Sep 23, 2019 2.630 2.630 2.460 2.500 2,285 -0.13(-4.94%)
Sep 20, 2019 2.450 2.630 2.450 2.630 1,300 +0.19(+7.79%)
Sep 19, 2019 2.440 2.440 2.440 2.440 668 -0.15(-5.79%)
Sep 18, 2019 2.560 2.590 2.500 2.590 696 +0.08(+3.19%)
Sep 17, 2019 2.500 2.577 2.500 2.510 3,567 -0.01(-0.40%)
Sep 16, 2019 2.600 2.630 2.520 2.520 2,700 -0.03(-1.18%)
Sep 13, 2019 2.410 2.613 2.410 2.550 9,500 -0.01(-0.39%)
Sep 12, 2019 2.580 2.620 2.420 2.560 15,736 -0.02(-0.68%)
Sep 11, 2019 2.515 2.578 2.420 2.578 6,818 +0.08(+3.10%)
Sep 10, 2019 2.482 2.500 2.482 2.500 1,286 -0.00(-0.20%)
Sep 09, 2019 2.510 2.650 2.500 2.505 4,532 -0.04(-1.57%)
Sep 06, 2019 2.520 2.545 2.510 2.545 4,700 +0.02(+0.59%)
Sep 05, 2019 2.540 2.580 2.530 2.530 3,610 -0.04(-1.56%)
Sep 04, 2019 2.580 2.580 2.540 2.570 11,108 -0.03(-1.12%)
Sep 03, 2019 2.630 2.663 2.599 2.599 3,780 +0.03(+1.13%)
Aug 30, 2019 2.570 2.570 2.570 2.570 200 +0.00(+0.00%)
Aug 29, 2019 2.540 2.640 2.540 2.570 3,837 +0.01(+0.39%)
Aug 28, 2019 2.650 2.650 2.540 2.560 7,211 +0.01(+0.39%)
Aug 27, 2019 2.530 2.670 2.530 2.550 10,240 -0.08(-3.04%)
Aug 26, 2019 2.750 2.760 2.530 2.630 15,987 -0.09(-3.31%)
Aug 23, 2019 2.750 2.750 2.640 2.720 6,200 +0.08(+3.03%)
Aug 22, 2019 2.640 2.640 2.640 2.640 74 +0.00(+0.00%)
Aug 21, 2019 2.590 2.790 2.590 2.640 32,291 +0.05(+1.93%)
Aug 20, 2019 2.550 2.590 2.520 2.590 2,354 +0.04(+1.57%)
Aug 19, 2019 2.570 2.720 2.520 2.550 16,555 -0.02(-0.67%)
Aug 16, 2019 2.620 2.620 2.567 2.567 12,700 -0.05(-2.01%)
Aug 15, 2019 2.758 2.758 2.593 2.620 14,172 -0.04(-1.50%)
Aug 14, 2019 2.810 2.830 2.649 2.660 12,809 -0.16(-5.58%)
Aug 13, 2019 2.840 2.980 2.817 2.817 15,874 -0.09(-3.19%)
Aug 12, 2019 2.980 2.980 2.860 2.910 3,389 +0.04(+1.39%)
Aug 09, 2019 2.870 2.870 2.870 2.870 100 +0.00(+0.00%)
Aug 08, 2019 3.040 3.050 2.870 2.870 5,734 -0.04(-1.37%)
Aug 07, 2019 2.860 2.926 2.820 2.910 2,970 +0.11(+3.93%)
Aug 06, 2019 2.810 2.950 2.800 2.800 6,235 -0.05(-1.85%)
Aug 05, 2019 2.940 2.940 2.763 2.853 19,350 -0.14(-4.59%)
Aug 02, 2019 2.870 2.990 2.841 2.990 8,300 +0.07(+2.40%)
Aug 01, 2019 2.970 3.100 2.920 2.920 7,072 -0.10(-3.31%)
Jul 31, 2019 3.080 3.130 2.950 3.020 16,776 -0.04(-1.22%)
Jul 30, 2019 2.990 3.110 2.990 3.057 7,600 -0.00(-0.08%)
Jul 29, 2019 3.050 3.130 3.010 3.060 7,983 +0.05(+1.66%)
Jul 26, 2019 3.100 3.210 2.980 3.010 38,700 -0.08(-2.59%)
Jul 25, 2019 3.000 3.090 2.870 3.090 10,271 +0.07(+2.32%)
Jul 24, 2019 2.920 3.020 2.880 3.020 22,241 +0.09(+3.07%)
Jul 23, 2019 2.990 3.100 2.880 2.930 33,394 +0.05(+1.74%)
Jul 22, 2019 2.830 2.880 2.820 2.880 4,183 -0.01(-0.35%)
Jul 19, 2019 2.920 2.920 2.890 2.890 500 -0.03(-1.03%)
Jul 18, 2019 2.870 2.920 2.840 2.920 3,037 -0.03(-1.02%)
Jul 17, 2019 2.880 2.950 2.880 2.950 1,122 +0.03(+1.03%)
Jul 16, 2019 2.890 2.930 2.800 2.920 9,646 -0.03(-1.02%)
Jul 15, 2019 2.920 2.980 2.900 2.950 4,834 +0.04(+1.37%)
Jul 12, 2019 2.910 2.960 2.910 2.910 16,300 +0.02(+0.69%)
Jul 11, 2019 2.900 2.950 2.880 2.890 1,971 -0.06(-2.03%)
Jul 10, 2019 2.816 2.950 2.801 2.950 13,803 +0.15(+5.36%)
Jul 09, 2019 2.890 2.890 2.800 2.800 1,216 -0.12(-4.11%)
Jul 08, 2019 2.950 2.950 2.820 2.920 1,391 -0.03(-1.02%)
Jul 05, 2019 3.030 3.030 2.870 2.950 9,400 -0.02(-0.67%)
Jul 03, 2019 2.990 3.040 2.870 2.970 16,400 -0.04(-1.49%)
Jul 02, 2019 3.000 3.047 2.985 3.015 6,732 +0.02(+0.84%)
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.