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

American Shared Hospital Services (NY: AMS )

3.010 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
Sep 29, 2017 2.900 2.950 2.850 2.850 7,839 -0.08(-2.75%)
Sep 28, 2017 2.900 2.950 2.900 2.930 1,899 -0.02(-0.66%)
Sep 27, 2017 2.957 2.957 2.950 2.950 1,219 +0.02(+0.77%)
Sep 26, 2017 2.950 2.950 2.900 2.927 2,275 -0.02(-0.77%)
Sep 25, 2017 2.950 3.000 2.950 2.950 8,614 -0.05(-1.67%)
Sep 22, 2017 3.050 3.050 2.950 3.000 8,286 -0.00(-0.01%)
Sep 21, 2017 3.000 3.050 2.950 3.000 21,527 +0.00(+0.01%)
Sep 20, 2017 3.050 3.050 3.000 3.000 602 -0.05(-1.64%)
Sep 19, 2017 3.000 3.100 3.000 3.050 28,850 +0.05(+1.67%)
Sep 18, 2017 3.050 3.050 2.951 3.000 11,125 +0.00(+0.00%)
Sep 15, 2017 3.000 3.000 2.968 3.000 8,533 -0.05(-1.64%)
Sep 14, 2017 3.050 3.050 2.950 3.050 34,175 +0.04(+1.50%)
Sep 13, 2017 2.950 3.050 2.950 3.005 31,432 +0.00(+0.17%)
Sep 12, 2017 2.835 3.000 2.800 3.000 8,832 +0.15(+5.26%)
Sep 11, 2017 2.850 2.900 2.800 2.850 6,749 -0.05(-1.72%)
Sep 08, 2017 2.850 2.950 2.850 2.900 11,381 +0.05(+1.75%)
Sep 07, 2017 3.050 3.050 2.850 2.850 34,748 -0.15(-5.00%)
Sep 06, 2017 2.950 3.050 2.950 3.000 11,432 +0.10(+3.45%)
Sep 05, 2017 2.900 3.000 2.900 2.900 16,389 +0.00(+0.01%)
Sep 01, 2017 2.887 2.900 2.887 2.900 2,436 -0.00(-0.01%)
Aug 31, 2017 2.850 2.950 2.850 2.900 15,438 +0.05(+1.75%)
Aug 30, 2017 2.850 2.900 2.850 2.850 3,630 +0.00(+0.00%)
Aug 29, 2017 2.850 2.900 2.850 2.850 7,540 +0.00(+0.00%)
Aug 28, 2017 2.950 2.950 2.850 2.850 17,207 +0.05(+1.79%)
Aug 25, 2017 2.800 2.846 2.800 2.800 6,297 +0.00(+0.00%)
Aug 24, 2017 2.850 2.850 2.779 2.800 14,707 -0.04(-1.39%)
Aug 23, 2017 2.900 2.900 2.775 2.839 14,560 +0.04(+1.41%)
Aug 22, 2017 2.850 2.850 2.750 2.800 13,671 -0.06(-1.98%)
Aug 21, 2017 2.904 2.950 2.750 2.857 36,988 -0.07(-2.34%)
Aug 18, 2017 2.900 2.925 2.900 2.925 706 +0.02(+0.86%)
Aug 17, 2017 2.900 2.994 2.900 2.900 15,525 -0.05(-1.69%)
Aug 16, 2017 2.950 3.000 2.925 2.950 9,443 -0.00(-0.00%)
Aug 15, 2017 2.950 3.000 2.900 2.950 27,450 +0.00(+0.00%)
Aug 14, 2017 3.000 3.100 2.950 2.950 47,540 -0.05(-1.67%)
Aug 11, 2017 2.950 3.050 2.850 3.000 36,888 -0.05(-1.64%)
Aug 10, 2017 3.100 3.200 3.050 3.050 75,586 -0.30(-8.96%)
Aug 09, 2017 3.300 3.350 3.300 3.350 18,521 -0.05(-1.47%)
Aug 08, 2017 3.350 3.400 3.350 3.400 21,127 -0.10(-2.86%)
Aug 07, 2017 3.300 3.500 3.300 3.500 26,498 +0.10(+2.94%)
Aug 04, 2017 3.600 3.600 3.350 3.400 46,397 -0.15(-4.23%)
Aug 03, 2017 3.782 3.782 3.500 3.550 86,906 -0.10(-2.74%)
Aug 02, 2017 3.700 3.749 3.600 3.650 33,866 -0.05(-1.35%)
Aug 01, 2017 3.800 3.800 3.650 3.700 49,535 -0.05(-1.33%)
Jul 31, 2017 3.800 3.800 3.700 3.750 51,057 -0.05(-1.32%)
Jul 28, 2017 3.800 3.800 3.800 3.800 498 -0.10(-2.56%)
Jul 27, 2017 4.000 4.050 3.900 3.900 9,254 -0.10(-2.50%)
Jul 26, 2017 4.100 4.100 3.900 4.000 4,738 -0.04(-1.11%)
Jul 25, 2017 4.050 4.050 3.950 4.045 14,981 +0.04(+1.12%)
Jul 24, 2017 3.950 4.000 3.950 4.000 4,042 +0.05(+1.26%)
Jul 21, 2017 4.000 4.000 3.950 3.950 16,135 +0.00(+0.00%)
Jul 20, 2017 3.932 3.974 3.900 3.950 10,497 -0.05(-1.25%)
Jul 19, 2017 3.897 4.000 3.897 4.000 7,163 +0.10(+2.56%)
Jul 18, 2017 4.050 4.050 3.850 3.900 10,865 -0.10(-2.50%)
Jul 17, 2017 3.950 4.050 3.889 4.000 14,451 +0.05(+1.27%)
Jul 14, 2017 3.950 3.955 3.850 3.950 3,581 -0.10(-2.47%)
Jul 13, 2017 4.000 4.050 4.000 4.050 14,288 +0.10(+2.53%)
Jul 12, 2017 3.975 3.983 3.950 3.950 5,104 +0.00(+0.00%)
Jul 11, 2017 3.950 4.000 3.950 3.950 20,240 +0.00(+0.00%)
Jul 10, 2017 3.950 3.950 3.950 3.950 5,333 +0.00(+0.00%)
Jul 07, 2017 3.850 3.950 3.850 3.950 3,773 -0.00(-0.07%)
Jul 06, 2017 3.900 3.953 3.881 3.953 6,161 -0.05(-1.18%)
Jul 05, 2017 3.900 4.000 3.850 4.000 7,591 +0.08(+2.12%)
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.