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

American Shared Hospital Services (NY: AMS )

3.120 +0.100 (+3.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
May 28, 2004 5.680 5.680 5.680 5.680 0 +0.00(+0.00%)
May 27, 2004 5.680 5.680 5.680 5.680 500 -0.02(-0.35%)
May 26, 2004 5.750 5.750 5.700 5.700 1,100 +0.00(+0.00%)
May 25, 2004 5.700 5.700 5.650 5.700 900 +0.05(+0.88%)
May 24, 2004 5.690 5.690 5.600 5.650 2,200 -0.05(-0.88%)
May 21, 2004 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
May 20, 2004 5.520 5.700 5.520 5.700 4,600 +0.15(+2.70%)
May 19, 2004 5.550 5.600 5.550 5.550 400 +0.05(+0.91%)
May 18, 2004 5.510 5.580 5.500 5.500 3,700 -0.06(-1.08%)
May 17, 2004 5.740 5.740 5.560 5.560 6,900 -0.23(-3.97%)
May 14, 2004 5.840 5.840 5.750 5.790 2,500 -0.10(-1.70%)
May 13, 2004 6.030 6.030 5.830 5.890 3,200 -0.15(-2.48%)
May 12, 2004 5.900 6.040 5.700 6.040 5,800 +0.09(+1.51%)
May 11, 2004 5.900 5.950 5.900 5.950 2,300 +0.08(+1.36%)
May 10, 2004 5.760 5.870 5.650 5.870 7,700 +0.07(+1.21%)
May 07, 2004 5.750 5.800 5.750 5.800 1,300 +0.04(+0.69%)
May 06, 2004 6.050 6.050 5.750 5.760 13,500 -0.29(-4.79%)
May 05, 2004 6.100 6.100 6.050 6.050 2,200 -0.05(-0.82%)
May 04, 2004 5.950 6.100 5.950 6.100 4,300 +0.11(+1.84%)
May 03, 2004 6.090 6.150 5.910 5.990 13,900 -0.06(-0.99%)
Apr 30, 2004 6.100 6.100 5.990 6.050 19,800 -0.21(-3.35%)
Apr 29, 2004 6.250 6.280 6.200 6.260 15,200 -0.03(-0.48%)
Apr 28, 2004 6.220 6.350 6.220 6.290 8,200 +0.08(+1.29%)
Apr 27, 2004 7.250 7.250 6.200 6.210 61,700 -1.03(-14.23%)
Apr 26, 2004 7.200 7.250 7.200 7.240 2,700 +0.00(+0.00%)
Apr 23, 2004 7.150 7.240 7.150 7.240 4,200 +0.14(+1.97%)
Apr 22, 2004 7.200 7.210 7.100 7.100 10,900 -0.05(-0.70%)
Apr 21, 2004 7.050 7.160 7.010 7.150 11,100 +0.10(+1.42%)
Apr 20, 2004 7.050 7.050 7.000 7.050 2,300 +0.05(+0.71%)
Apr 19, 2004 7.040 7.050 7.000 7.000 9,100 -0.05(-0.71%)
Apr 16, 2004 7.000 7.050 7.000 7.050 1,200 +0.05(+0.71%)
Apr 15, 2004 7.050 7.050 6.900 7.000 23,000 +0.00(+0.00%)
Apr 14, 2004 7.100 7.100 7.000 7.000 2,800 -0.10(-1.41%)
Apr 13, 2004 7.050 7.100 7.000 7.100 16,000 +0.01(+0.14%)
Apr 12, 2004 6.950 7.100 6.950 7.090 9,400 +0.14(+2.01%)
Apr 08, 2004 6.900 6.950 6.850 6.950 10,100 +0.05(+0.72%)
Apr 07, 2004 6.900 6.950 6.750 6.900 23,900 +0.06(+0.88%)
Apr 06, 2004 7.010 7.010 6.790 6.840 14,100 -0.21(-2.98%)
Apr 05, 2004 6.600 7.100 6.600 7.050 9,400 +0.47(+7.14%)
Apr 02, 2004 6.610 6.610 6.550 6.580 13,600 -0.07(-1.05%)
Apr 01, 2004 6.710 6.750 6.650 6.650 12,400 -0.06(-0.89%)
Mar 31, 2004 6.810 6.810 6.650 6.710 4,100 -0.09(-1.32%)
Mar 30, 2004 6.800 6.800 6.750 6.800 4,200 -0.08(-1.16%)
Mar 29, 2004 7.000 7.050 6.800 6.880 9,700 -0.22(-3.10%)
Mar 26, 2004 7.100 7.100 6.950 7.100 4,400 -0.02(-0.28%)
Mar 25, 2004 7.150 7.180 7.100 7.120 4,000 -0.03(-0.42%)
Mar 24, 2004 6.900 7.170 6.900 7.150 5,300 +0.15(+2.14%)
Mar 23, 2004 7.000 7.000 6.900 7.000 4,800 -0.05(-0.71%)
Mar 22, 2004 7.140 7.150 7.000 7.050 3,900 -0.10(-1.40%)
Mar 19, 2004 7.140 7.180 7.090 7.150 2,800 -0.04(-0.56%)
Mar 18, 2004 7.100 7.190 7.100 7.190 5,400 +0.09(+1.27%)
Mar 17, 2004 7.100 7.200 7.050 7.100 6,800 +0.05(+0.71%)
Mar 16, 2004 6.950 7.050 6.750 7.050 5,900 +0.05(+0.71%)
Mar 15, 2004 7.170 7.170 6.850 7.000 10,400 -0.12(-1.69%)
Mar 12, 2004 7.200 7.250 7.060 7.120 12,000 +0.04(+0.56%)
Mar 11, 2004 7.100 7.150 7.000 7.080 6,500 -0.12(-1.67%)
Mar 10, 2004 7.750 7.750 6.850 7.200 28,400 -0.59(-7.57%)
Mar 09, 2004 6.700 7.900 6.700 7.790 64,500 +1.14(+17.14%)
Mar 08, 2004 6.240 7.400 6.240 6.650 59,400 +0.45(+7.26%)
Mar 05, 2004 6.250 6.300 6.150 6.200 17,500 -0.09(-1.43%)
Mar 04, 2004 6.250 6.290 6.250 6.290 2,400 +0.04(+0.64%)
Mar 03, 2004 6.220 6.280 6.220 6.250 8,100 +0.06(+0.97%)
Mar 02, 2004 6.250 6.290 6.190 6.190 14,600 +0.04(+0.65%)
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.