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

American Shared Hospital Services (NY: AMS )

3.045 -0.205 (-6.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2005 5.900 5.930 5.880 5.920 5,400 -0.03(-0.50%)
Feb 25, 2005 5.900 5.950 5.900 5.950 7,200 +0.00(+0.00%)
Feb 24, 2005 6.100 6.100 5.860 5.950 18,800 -0.19(-3.09%)
Feb 23, 2005 6.110 6.140 6.100 6.140 4,600 +0.02(+0.29%)
Feb 22, 2005 6.150 6.180 6.110 6.122 12,500 -0.04(-0.62%)
Feb 18, 2005 6.150 6.190 6.150 6.160 3,500 +0.01(+0.16%)
Feb 17, 2005 6.200 6.200 6.150 6.150 7,500 +0.00(+0.00%)
Feb 16, 2005 6.190 6.190 6.100 6.150 10,000 -0.01(-0.16%)
Feb 15, 2005 6.180 6.180 6.070 6.160 20,300 -0.02(-0.32%)
Feb 14, 2005 6.200 6.200 6.150 6.180 8,000 -0.05(-0.80%)
Feb 11, 2005 5.910 6.330 5.910 6.230 49,000 +0.30(+5.06%)
Feb 10, 2005 5.940 5.950 5.910 5.930 1,600 -0.01(-0.17%)
Feb 09, 2005 5.870 5.940 5.860 5.940 4,700 +0.07(+1.19%)
Feb 08, 2005 5.940 5.940 5.870 5.870 3,500 -0.07(-1.18%)
Feb 07, 2005 5.900 5.950 5.900 5.940 8,400 +0.04(+0.68%)
Feb 04, 2005 5.950 5.950 5.900 5.900 8,900 -0.05(-0.84%)
Feb 03, 2005 5.950 5.950 5.920 5.950 9,500 +0.00(+0.00%)
Feb 02, 2005 5.950 5.950 5.920 5.950 14,000 -0.04(-0.67%)
Feb 01, 2005 5.980 6.020 5.940 5.990 32,500 +0.05(+0.84%)
Jan 31, 2005 6.000 6.100 5.860 5.940 49,000 -0.01(-0.17%)
Jan 28, 2005 5.750 5.960 5.750 5.950 15,300 +0.25(+4.39%)
Jan 27, 2005 5.710 5.720 5.700 5.700 2,800 +0.00(+0.00%)
Jan 26, 2005 5.800 5.800 5.700 5.700 4,200 +0.00(+0.00%)
Jan 25, 2005 5.800 5.840 5.700 5.700 600 -0.15(-2.56%)
Jan 24, 2005 5.850 5.850 5.850 5.850 300 +0.05(+0.86%)
Jan 21, 2005 5.850 5.880 5.800 5.800 5,600 -0.05(-0.85%)
Jan 20, 2005 5.860 5.860 5.850 5.850 4,200 -0.03(-0.51%)
Jan 19, 2005 5.900 5.900 5.870 5.880 3,200 -0.02(-0.34%)
Jan 18, 2005 5.800 5.950 5.800 5.900 11,000 +0.05(+0.85%)
Jan 14, 2005 5.930 5.930 5.850 5.850 1,300 -0.05(-0.85%)
Jan 13, 2005 5.950 5.950 5.900 5.900 600 -0.05(-0.84%)
Jan 12, 2005 5.950 5.970 5.930 5.950 3,700 -0.02(-0.34%)
Jan 11, 2005 5.950 5.980 5.940 5.970 4,900 +0.07(+1.19%)
Jan 10, 2005 5.940 6.000 5.900 5.900 4,100 -0.09(-1.50%)
Jan 07, 2005 6.000 6.000 5.960 5.990 1,200 -0.04(-0.66%)
Jan 06, 2005 5.950 6.030 5.950 6.030 4,300 +0.08(+1.34%)
Jan 05, 2005 5.950 5.990 5.950 5.950 4,400 +0.00(+0.00%)
Jan 04, 2005 5.940 5.990 5.900 5.950 4,000 +0.01(+0.17%)
Jan 03, 2005 5.980 5.990 5.940 5.940 3,400 -0.01(-0.17%)
Dec 31, 2004 6.000 6.000 5.940 5.950 6,600 -0.01(-0.17%)
Dec 30, 2004 5.870 5.960 5.800 5.960 7,800 +0.00(+0.00%)
Dec 29, 2004 6.000 6.030 5.960 5.960 3,200 -0.03(-0.50%)
Dec 28, 2004 6.000 6.000 5.950 5.990 2,400 +0.02(+0.34%)
Dec 27, 2004 6.000 6.020 5.962 5.970 15,400 +0.08(+1.36%)
Dec 23, 2004 5.800 5.920 5.787 5.890 11,400 +0.07(+1.20%)
Dec 22, 2004 6.000 6.100 5.800 5.820 13,200 -0.25(-4.12%)
Dec 21, 2004 6.100 6.150 6.070 6.070 4,600 -0.08(-1.30%)
Dec 20, 2004 6.100 6.150 6.100 6.150 6,900 +0.05(+0.82%)
Dec 17, 2004 6.050 6.100 6.050 6.100 4,800 +0.11(+1.84%)
Dec 16, 2004 6.130 6.170 5.930 5.990 26,500 -0.11(-1.80%)
Dec 15, 2004 6.100 6.140 6.090 6.100 10,600 +0.01(+0.16%)
Dec 14, 2004 6.100 6.130 6.050 6.090 7,600 +0.09(+1.50%)
Dec 13, 2004 6.050 6.150 6.000 6.000 25,800 -0.04(-0.66%)
Dec 10, 2004 5.950 6.080 5.930 6.040 16,100 +0.08(+1.34%)
Dec 09, 2004 6.030 6.050 5.910 5.960 7,600 -0.09(-1.49%)
Dec 08, 2004 6.050 6.100 6.000 6.050 18,400 +0.05(+0.83%)
Dec 07, 2004 6.030 6.050 6.000 6.000 14,000 -0.03(-0.50%)
Dec 06, 2004 5.800 6.030 5.800 6.030 23,000 +0.33(+5.79%)
Dec 03, 2004 5.540 5.700 5.500 5.700 12,600 +0.21(+3.83%)
Dec 02, 2004 5.350 5.490 5.350 5.490 5,500 +0.13(+2.43%)
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.