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

American Shared Hospital Services (NY: AMS )

2.990 +0.080 (+2.74%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 26, 2010 2.800 2.850 2.800 2.850 1,400 +0.11(+4.01%)
Feb 25, 2010 2.790 2.790 2.720 2.740 6,400 -0.01(-0.36%)
Feb 24, 2010 2.750 2.750 2.750 2.750 100 +0.05(+1.85%)
Feb 23, 2010 2.720 2.750 2.650 2.700 6,550 -0.02(-0.74%)
Feb 22, 2010 2.610 2.796 2.610 2.720 10,100 +0.11(+4.21%)
Feb 19, 2010 2.600 2.610 2.510 2.610 2,400 -0.09(-3.33%)
Feb 18, 2010 2.585 2.700 2.585 2.700 1,200 +0.14(+5.60%)
Feb 17, 2010 2.600 2.790 2.550 2.557 8,790 -0.04(-1.67%)
Feb 16, 2010 2.520 2.690 2.520 2.600 7,546 +0.07(+2.77%)
Feb 12, 2010 2.700 2.530 2.530 2.530 3,700 -0.15(-5.60%)
Feb 11, 2010 2.640 2.780 2.640 2.680 1,800 +0.05(+1.91%)
Feb 10, 2010 2.720 2.720 2.534 2.630 7,725 -0.11(-4.02%)
Feb 09, 2010 2.680 2.790 2.667 2.740 4,400 +0.02(+0.74%)
Feb 08, 2010 2.680 2.790 2.670 2.720 9,176 +0.03(+1.12%)
Feb 05, 2010 2.790 2.790 2.690 2.690 700 -0.09(-3.24%)
Feb 04, 2010 2.760 2.780 2.760 2.780 4,200 +0.03(+1.09%)
Feb 03, 2010 2.590 2.750 2.490 2.750 40,725 +0.15(+5.77%)
Feb 02, 2010 2.600 2.600 2.500 2.600 8,978 +0.03(+1.16%)
Feb 01, 2010 2.635 2.670 2.570 2.570 5,258 -0.03(-1.14%)
Jan 29, 2010 2.610 2.610 2.560 2.600 3,800 -0.01(-0.38%)
Jan 28, 2010 2.670 2.730 2.600 2.610 6,410 -0.11(-4.04%)
Jan 27, 2010 2.710 2.820 2.600 2.720 16,408 -0.04(-1.45%)
Jan 26, 2010 2.690 2.820 2.690 2.760 6,800 +0.08(+2.98%)
Jan 25, 2010 2.700 2.700 2.660 2.680 6,000 -0.11(-3.94%)
Jan 22, 2010 2.820 2.820 2.680 2.790 3,290 -0.14(-4.78%)
Jan 21, 2010 2.930 2.930 2.930 2.930 292 +0.03(+1.03%)
Jan 20, 2010 2.974 2.974 2.900 2.900 4,100 -0.11(-3.65%)
Jan 19, 2010 3.000 3.010 2.960 3.010 7,200 +0.04(+1.42%)
Jan 15, 2010 2.950 2.968 2.968 2.968 9,000 -0.00(-0.07%)
Jan 14, 2010 2.740 2.970 2.740 2.970 19,414 +0.19(+6.83%)
Jan 13, 2010 2.720 2.785 2.720 2.780 10,300 +0.06(+2.21%)
Jan 12, 2010 2.680 2.720 2.651 2.720 2,100 +0.00(+0.01%)
Jan 11, 2010 2.680 2.720 2.675 2.720 6,000 +0.04(+1.47%)
Jan 08, 2010 2.720 2.720 2.650 2.680 2,600 -0.06(-2.19%)
Jan 07, 2010 2.750 2.750 2.740 2.740 1,967 -0.02(-0.87%)
Jan 06, 2010 2.740 2.764 2.740 2.764 3,650 +0.15(+5.90%)
Jan 05, 2010 2.700 2.750 2.610 2.610 4,300 -0.22(-7.80%)
Jan 04, 2010 2.800 2.850 2.800 2.831 1,250 -0.12(-4.04%)
Dec 31, 2009 2.880 2.950 2.950 2.950 6,600 +0.07(+2.43%)
Dec 30, 2009 2.880 2.930 2.860 2.880 6,800 -0.02(-0.69%)
Dec 29, 2009 2.650 2.904 2.650 2.900 8,050 +0.23(+8.62%)
Dec 28, 2009 2.650 2.670 2.650 2.670 1,500 -0.02(-0.75%)
Dec 24, 2009 2.540 2.690 2.500 2.690 8,000 +0.19(+7.60%)
Dec 23, 2009 2.760 2.810 2.460 2.500 27,677 -0.26(-9.42%)
Dec 22, 2009 2.850 3.040 2.760 2.760 25,800 -0.05(-1.78%)
Dec 21, 2009 2.970 2.970 2.780 2.810 5,296 -0.14(-4.75%)
Dec 18, 2009 2.910 2.950 2.850 2.950 2,100 -0.08(-2.64%)
Dec 17, 2009 2.860 3.030 2.800 3.030 1,600 +0.08(+2.72%)
Dec 16, 2009 2.960 2.997 2.940 2.950 1,588 -0.06(-2.00%)
Dec 15, 2009 2.930 3.010 2.930 3.010 2,000 -0.04(-1.31%)
Dec 14, 2009 2.950 3.050 2.950 3.050 4,640 +0.10(+3.39%)
Dec 11, 2009 2.960 3.080 2.950 2.950 1,450 -0.08(-2.64%)
Dec 10, 2009 2.860 3.079 2.860 3.030 2,600 +0.18(+6.31%)
Dec 09, 2009 2.830 2.920 2.770 2.850 7,820 -0.10(-3.39%)
Dec 08, 2009 3.060 3.060 2.950 2.950 850 -0.11(-3.59%)
Dec 07, 2009 3.020 3.060 2.835 3.060 5,762 +0.16(+5.51%)
Dec 04, 2009 3.030 3.030 2.900 2.900 3,170 -0.18(-5.84%)
Dec 03, 2009 3.010 3.080 2.890 3.080 5,000 +0.02(+0.65%)
Dec 02, 2009 3.100 3.100 3.060 3.060 1,820 +0.00(+0.00%)
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.