Skip to main content

American Shared Hospital Services (NY: AMS )

2.300 -0.070 (-2.95%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 3.300 3.300 3.080 3.300 24,300 +0.05(+1.54%)
Jul 29, 2010 2.920 3.250 2.920 3.250 26,840 +0.31(+10.54%)
Jul 28, 2010 2.940 2.940 2.940 2.940 1,000 +0.08(+2.75%)
Jul 27, 2010 2.840 2.890 2.840 2.861 4,000 +0.11(+4.04%)
Jul 26, 2010 2.990 2.990 2.750 2.750 9,300 -0.15(-5.33%)
Jul 23, 2010 2.905 2.905 2.905 2.905 100 -0.04(-1.19%)
Jul 22, 2010 3.470 3.470 2.840 2.940 23,232 +0.04(+1.38%)
Jul 21, 2010 2.880 2.900 2.870 2.900 4,180 +0.00(+0.00%)
Jul 20, 2010 2.880 2.900 2.870 2.900 5,838 +0.01(+0.35%)
Jul 19, 2010 2.850 2.940 2.850 2.890 4,600 -0.05(-1.70%)
Jul 16, 2010 2.940 3.000 2.940 2.940 3,900 -0.01(-0.34%)
Jul 14, 2010 2.950 2.950 2.950 2.950 0 +0.04(+1.37%)
Jul 13, 2010 2.950 2.970 2.900 2.910 8,908 -0.03(-1.05%)
Jul 09, 2010 2.940 2.941 2.941 2.941 10,100 +0.00(+0.03%)
Jul 08, 2010 2.950 3.000 2.940 2.940 3,300 -0.01(-0.34%)
Jul 07, 2010 3.000 3.000 2.870 2.950 400 -0.02(-0.68%)
Jul 06, 2010 2.980 2.980 2.870 2.970 2,100 +0.02(+0.67%)
Jul 02, 2010 2.950 2.960 2.930 2.950 4,650 +0.00(+0.00%)
Jul 01, 2010 2.990 3.000 2.860 2.950 5,163 -0.00(-0.03%)
Jun 30, 2010 3.000 3.050 2.951 2.951 2,000 +0.06(+2.11%)
Jun 29, 2010 2.933 2.974 2.890 2.890 4,100 -0.09(-3.02%)
Jun 25, 2010 2.980 3.020 2.980 2.980 1,100 -0.07(-2.30%)
Jun 23, 2010 3.030 3.050 3.050 3.050 600 +0.02(+0.66%)
Jun 22, 2010 3.050 3.050 3.030 3.030 300 +0.03(+1.00%)
Jun 21, 2010 2.950 3.040 2.941 3.000 7,640 +0.08(+2.74%)
Jun 18, 2010 2.920 3.060 2.770 2.920 14,215 -0.18(-5.81%)
Jun 17, 2010 2.960 3.180 2.960 3.100 46,750 +0.15(+5.08%)
Jun 16, 2010 2.880 2.950 2.850 2.950 29,907 +0.04(+1.38%)
Jun 15, 2010 2.790 2.910 2.750 2.910 12,590 +0.03(+1.04%)
Jun 14, 2010 2.760 2.880 2.760 2.880 1,320 +0.05(+1.77%)
Jun 11, 2010 2.720 2.830 2.600 2.830 18,595 +0.08(+2.87%)
Jun 10, 2010 2.790 2.790 2.750 2.751 8,900 -0.05(-1.75%)
Jun 09, 2010 2.710 2.800 2.700 2.800 20,400 +0.10(+3.70%)
Jun 08, 2010 2.800 2.800 2.600 2.700 9,745 -0.10(-3.57%)
Jun 07, 2010 2.710 2.820 2.710 2.800 1,800 -0.03(-0.92%)
Jun 03, 2010 2.770 2.826 2.826 2.826 10,900 +0.02(+0.57%)
Jun 02, 2010 2.760 2.810 2.720 2.810 2,100 +0.11(+4.07%)
Jun 01, 2010 2.720 2.790 2.700 2.700 26,150 -0.05(-1.81%)
May 28, 2010 2.750 2.750 2.700 2.750 7,682 +0.03(+1.10%)
May 27, 2010 2.720 2.720 2.720 2.720 3,300 +0.00(+0.00%)
May 26, 2010 2.720 2.720 2.720 2.720 518 -0.05(-1.81%)
May 25, 2010 2.950 2.950 2.770 2.770 4,943 +0.05(+1.84%)
May 24, 2010 2.740 2.740 2.720 2.720 200 -0.00(-0.00%)
May 21, 2010 2.720 2.750 2.710 2.720 11,059 -0.03(-1.09%)
May 20, 2010 2.820 2.821 2.750 2.750 4,763 -0.05(-1.78%)
May 19, 2010 2.860 2.860 2.800 2.800 600 -0.13(-4.44%)
May 18, 2010 3.000 3.000 2.930 2.930 3,300 -0.07(-2.33%)
May 17, 2010 2.930 3.020 2.750 3.000 18,106 +0.01(+0.33%)
May 14, 2010 2.990 3.031 2.740 2.990 21,100 +0.18(+6.41%)
May 13, 2010 2.650 2.900 2.650 2.810 28,127 +0.15(+5.81%)
May 12, 2010 2.710 2.850 2.655 2.655 2,457 -0.00(-0.17%)
May 11, 2010 2.660 2.661 2.660 2.660 12,250 -0.07(-2.56%)
May 10, 2010 2.750 2.750 2.730 2.730 18,900 -0.03(-1.09%)
May 07, 2010 2.760 2.800 2.740 2.760 7,300 -0.07(-2.47%)
May 06, 2010 2.930 2.945 2.750 2.830 10,720 -0.17(-5.67%)
May 05, 2010 2.950 3.000 2.750 3.000 4,708 +0.05(+1.69%)
May 04, 2010 3.040 3.040 2.860 2.950 2,292 -0.05(-1.67%)
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.