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 (%)
Apr 30, 2003 4.130 4.180 4.060 4.150 4,000 -0.03(-0.72%)
Apr 29, 2003 4.050 4.180 4.050 4.180 1,800 +0.16(+3.98%)
Apr 28, 2003 4.100 4.100 4.020 4.020 1,400 -0.12(-2.90%)
Apr 25, 2003 4.220 4.220 4.140 4.140 2,900 -0.06(-1.43%)
Apr 24, 2003 4.190 4.200 4.180 4.200 1,100 +0.01(+0.24%)
Apr 23, 2003 4.090 4.250 4.090 4.190 6,400 +0.00(+0.00%)
Apr 22, 2003 4.120 4.190 4.120 4.190 3,600 +0.12(+2.95%)
Apr 21, 2003 4.100 4.100 4.070 4.070 3,300 +0.05(+1.24%)
Apr 17, 2003 4.120 4.120 4.020 4.020 3,700 -0.09(-2.19%)
Apr 16, 2003 4.080 4.120 4.050 4.110 1,700 +0.10(+2.49%)
Apr 15, 2003 4.050 4.050 4.010 4.010 900 -0.09(-2.20%)
Apr 14, 2003 4.120 4.120 4.020 4.100 7,000 +0.07(+1.74%)
Apr 11, 2003 4.010 4.050 4.010 4.030 4,300 +0.05(+1.26%)
Apr 10, 2003 3.950 4.000 3.950 3.980 1,700 -0.01(-0.25%)
Apr 09, 2003 3.880 3.990 3.880 3.990 1,400 +0.09(+2.31%)
Apr 08, 2003 3.900 4.000 3.900 3.900 5,400 -0.03(-0.76%)
Apr 07, 2003 3.800 3.930 3.800 3.930 2,300 +0.08(+2.08%)
Apr 04, 2003 3.890 3.890 3.850 3.850 3,100 -0.04(-1.03%)
Apr 03, 2003 3.840 3.890 3.840 3.890 7,400 +0.12(+3.18%)
Apr 02, 2003 3.790 3.800 3.770 3.770 3,400 +0.02(+0.53%)
Apr 01, 2003 3.600 3.780 3.600 3.750 7,800 +0.15(+4.17%)
Mar 31, 2003 3.600 3.650 3.300 3.600 14,500 -0.09(-2.44%)
Mar 28, 2003 3.830 3.830 3.650 3.690 15,600 -0.01(-0.27%)
Mar 27, 2003 3.700 3.700 3.700 3.700 1,000 -0.13(-3.39%)
Mar 26, 2003 3.820 3.830 3.820 3.830 2,600 +0.00(+0.00%)
Mar 25, 2003 3.780 3.850 3.780 3.830 4,000 -0.05(-1.29%)
Mar 24, 2003 3.880 3.880 3.830 3.880 5,300 +0.13(+3.47%)
Mar 21, 2003 3.760 3.780 3.660 3.750 2,100 -0.06(-1.57%)
Mar 20, 2003 3.790 3.880 3.790 3.810 3,800 +0.02(+0.53%)
Mar 19, 2003 3.750 3.790 3.750 3.790 12,300 +0.14(+3.84%)
Mar 18, 2003 3.680 3.680 3.650 3.650 1,600 -0.03(-0.82%)
Mar 17, 2003 3.680 3.680 3.680 3.680 300 -0.03(-0.81%)
Mar 14, 2003 3.740 3.750 3.500 3.710 16,500 -0.08(-2.11%)
Mar 13, 2003 3.620 3.790 3.620 3.790 4,800 +0.19(+5.28%)
Mar 12, 2003 3.600 3.650 3.600 3.600 2,400 -0.20(-5.26%)
Mar 11, 2003 3.740 3.800 3.740 3.800 1,000 +0.09(+2.43%)
Mar 10, 2003 3.700 3.710 3.700 3.710 1,700 +0.01(+0.27%)
Mar 07, 2003 3.700 3.750 3.700 3.700 4,600 +0.00(+0.00%)
Mar 06, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 05, 2003 3.620 3.700 3.620 3.700 1,900 +0.04(+1.09%)
Mar 04, 2003 3.660 3.660 3.660 3.660 200 -0.04(-1.08%)
Mar 03, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 28, 2003 3.710 3.800 3.700 3.700 2,900 +0.04(+1.09%)
Feb 27, 2003 3.600 3.750 3.600 3.660 4,200 +0.11(+3.10%)
Feb 26, 2003 3.800 3.800 3.550 3.550 6,600 -0.20(-5.33%)
Feb 25, 2003 3.750 3.750 3.700 3.750 7,900 -0.10(-2.60%)
Feb 24, 2003 3.950 4.000 3.850 3.850 8,700 -0.10(-2.53%)
Feb 21, 2003 3.950 3.950 3.900 3.950 3,100 +0.09(+2.33%)
Feb 20, 2003 3.850 3.860 3.850 3.860 1,200 -0.04(-1.03%)
Feb 19, 2003 3.890 3.950 3.850 3.900 2,800 +0.00(+0.00%)
Feb 18, 2003 3.850 3.950 3.850 3.900 3,600 -0.04(-1.02%)
Feb 14, 2003 3.940 3.940 3.940 3.940 200 +0.09(+2.34%)
Feb 13, 2003 3.900 3.900 3.850 3.850 12,400 -0.05(-1.28%)
Feb 12, 2003 3.900 3.900 3.900 3.900 100 -0.05(-1.27%)
Feb 11, 2003 3.930 3.950 3.930 3.950 900 +0.10(+2.60%)
Feb 10, 2003 3.860 3.860 3.850 3.850 300 -0.01(-0.26%)
Feb 07, 2003 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Feb 06, 2003 3.860 3.860 3.860 3.860 800 +0.00(+0.00%)
Feb 05, 2003 4.000 4.000 3.810 3.860 13,900 -0.14(-3.50%)
Feb 04, 2003 4.080 4.080 4.000 4.000 9,600 -0.08(-1.96%)
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.