Chronicle Journal: Finance

American Shared Hospital Services (NY: AMS )

2.390 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 1.020 1.100 1.000 1.050 15,525 +0.03(+2.94%)
Dec 30, 2008 1.021 1.060 1.020 1.020 23,925 -0.07(-6.42%)
Dec 29, 2008 1.160 1.180 1.090 1.090 13,435 -0.06(-5.23%)
Dec 26, 2008 1.150 1.220 1.150 1.150 1,350 +0.01(+0.88%)
Dec 24, 2008 1.100 1.260 1.100 1.140 2,792 +0.04(+3.65%)
Dec 23, 2008 1.050 1.160 1.050 1.100 5,965 -0.01(-0.91%)
Dec 22, 2008 1.250 1.250 1.110 1.110 3,325 -0.08(-6.71%)
Dec 19, 2008 1.290 1.440 1.150 1.190 12,360 -0.35(-22.72%)
Dec 18, 2008 1.500 1.540 1.440 1.540 8,150 +0.04(+2.66%)
Dec 17, 2008 1.100 1.500 1.100 1.500 32,581 +0.14(+10.29%)
Dec 16, 2008 1.200 1.400 1.100 1.360 17,624 +0.26(+23.64%)
Dec 15, 2008 1.130 1.150 1.100 1.100 8,025 -0.03(-2.65%)
Dec 12, 2008 1.050 1.130 1.000 1.130 0 +0.12(+11.88%)
Dec 11, 2008 1.050 1.050 1.000 1.010 10,465 -0.04(-3.81%)
Dec 10, 2008 1.010 1.060 1.010 1.050 3,745 +0.00(+0.00%)
Dec 09, 2008 1.090 1.090 1.050 1.050 2,800 -0.04(-3.85%)
Dec 08, 2008 1.050 1.110 1.020 1.092 2,910 +0.01(+1.12%)
Dec 05, 2008 1.000 1.080 1.000 1.080 15,138 +0.03(+2.85%)
Dec 04, 2008 1.000 1.250 0.9600 1.050 56,918 -0.21(-16.67%)
Dec 03, 2008 1.300 1.350 1.250 1.260 5,280 +0.00(+0.00%)
Dec 02, 2008 1.270 1.270 1.250 1.260 2,625 +0.01(+0.80%)
Dec 01, 2008 1.260 1.260 1.250 1.250 1,589 -0.01(-0.79%)
Nov 28, 2008 1.300 1.300 1.250 1.260 1,500 +0.01(+0.80%)
Nov 26, 2008 1.250 1.500 1.250 1.250 11,075 +0.00(+0.00%)
Nov 25, 2008 1.250 1.250 1.250 1.250 3,990 -0.01(-0.71%)
Nov 24, 2008 1.500 1.500 1.150 1.259 9,747 -0.29(-18.77%)
Nov 21, 2008 1.290 1.550 1.150 1.550 11,910 +0.21(+15.99%)
Nov 20, 2008 1.460 1.480 1.280 1.336 24,540 -0.06(-4.55%)
Nov 19, 2008 1.350 1.410 1.320 1.400 322,564 +0.09(+6.87%)
Nov 18, 2008 1.380 1.400 1.250 1.310 16,000 -0.02(-1.50%)
Nov 17, 2008 1.500 1.500 1.330 1.330 8,469 -0.31(-18.90%)
Nov 14, 2008 1.420 1.640 1.400 1.640 0 +0.19(+13.10%)
Nov 13, 2008 1.400 1.460 1.400 1.450 9,320 -0.05(-3.33%)
Nov 12, 2008 1.480 1.700 1.430 1.500 26,230 -0.10(-6.25%)
Nov 11, 2008 1.580 1.600 1.500 1.600 9,097 +0.00(+0.00%)
Nov 10, 2008 1.710 1.710 1.500 1.600 7,918 +0.02(+1.27%)
Nov 07, 2008 1.570 1.700 1.570 1.580 9,910 +0.08(+5.33%)
Nov 06, 2008 1.400 1.500 1.400 1.500 1,483 +0.10(+7.14%)
Nov 05, 2008 1.400 1.400 1.300 1.400 22,300 +0.05(+3.70%)
Nov 04, 2008 1.390 1.500 1.350 1.350 5,000 +0.10(+7.99%)
Nov 03, 2008 1.200 1.250 1.150 1.250 14,100 +0.07(+5.94%)
Oct 31, 2008 1.190 1.190 1.180 1.180 0 +0.00(+0.00%)
Oct 30, 2008 1.010 1.200 1.010 1.180 5,450 +0.07(+6.31%)
Oct 29, 2008 1.100 1.200 1.020 1.110 9,030 +0.06(+5.71%)
Oct 28, 2008 1.110 1.140 1.010 1.050 11,832 -0.09(-7.89%)
Oct 27, 2008 1.040 1.150 1.030 1.140 16,521 +0.04(+3.64%)
Oct 24, 2008 1.150 1.150 1.010 1.100 23,503 -0.11(-9.08%)
Oct 23, 2008 1.300 1.300 1.150 1.210 9,500 -0.23(-15.82%)
Oct 22, 2008 1.360 1.440 1.330 1.437 5,924 +0.08(+5.68%)
Oct 21, 2008 1.250 1.440 1.250 1.360 17,688 +0.16(+13.32%)
Oct 20, 2008 1.100 1.300 1.083 1.200 23,780 +0.10(+9.09%)
Oct 17, 2008 1.090 1.200 1.090 1.100 0 +0.00(+0.01%)
Oct 16, 2008 1.200 1.250 1.100 1.100 9,155 -0.09(-7.56%)
Oct 15, 2008 1.300 1.300 1.170 1.190 9,502 -0.11(-8.46%)
Oct 14, 2008 1.328 1.384 1.250 1.300 7,557 -0.05(-3.70%)
Oct 13, 2008 1.590 1.590 1.310 1.350 13,927 -0.07(-4.93%)
Oct 10, 2008 1.500 1.700 1.250 1.420 37,705 -0.25(-14.96%)
Oct 09, 2008 1.480 1.670 1.010 1.670 5,100 +0.04(+2.26%)
Oct 08, 2008 1.610 1.710 1.610 1.633 5,250 -0.10(-5.89%)
Oct 07, 2008 1.750 1.800 1.730 1.735 22,325 -0.01(-0.85%)
Oct 06, 2008 1.800 1.850 1.700 1.750 20,440 -0.11(-5.91%)
Oct 03, 2008 1.900 1.960 1.860 1.860 0 -0.04(-2.11%)
Oct 02, 2008 2.000 2.040 1.900 1.900 5,830 -0.10(-5.00%)
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.