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

American Shared Hospital Services (NY: AMS )

3.020 +0.030 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2020 2.120 2.120 1.990 2.020 54,500 -0.01(-0.49%)
Jul 30, 2020 2.120 2.120 2.030 2.030 25,150 -0.03(-1.46%)
Jul 29, 2020 2.030 2.140 2.030 2.060 52,045 +0.03(+1.48%)
Jul 28, 2020 2.130 2.130 1.990 2.030 117,681 -0.06(-2.87%)
Jul 27, 2020 2.210 2.260 1.970 2.090 114,471 -0.21(-8.96%)
Jul 24, 2020 2.100 2.300 2.050 2.296 192,100 +0.23(+10.91%)
Jul 23, 2020 2.000 2.070 2.000 2.070 32,662 +0.06(+2.99%)
Jul 22, 2020 2.070 2.100 2.000 2.010 16,427 -0.06(-2.90%)
Jul 21, 2020 2.000 2.100 1.990 2.070 139,263 +0.08(+4.01%)
Jul 20, 2020 2.050 2.110 1.971 1.990 34,269 -0.02(-0.99%)
Jul 17, 2020 2.000 2.050 1.990 2.010 22,600 +0.00(+0.00%)
Jul 16, 2020 2.110 2.110 2.000 2.010 25,660 -0.05(-2.43%)
Jul 15, 2020 1.990 2.130 1.960 2.060 123,682 +0.07(+3.52%)
Jul 14, 2020 1.920 2.020 1.900 1.990 70,085 +0.07(+3.65%)
Jul 13, 2020 1.930 2.030 1.910 1.920 40,517 -0.02(-1.03%)
Jul 10, 2020 2.030 2.030 1.930 1.940 45,000 -0.04(-2.02%)
Jul 09, 2020 1.900 2.030 1.900 1.980 82,364 +0.08(+4.21%)
Jul 08, 2020 1.990 2.030 1.900 1.900 123,681 -0.12(-5.94%)
Jul 07, 2020 2.150 2.150 1.970 2.020 146,431 -0.16(-7.34%)
Jul 06, 2020 2.250 2.250 2.010 2.180 178,886 +0.07(+3.32%)
Jul 02, 2020 2.100 2.170 2.045 2.110 99,900 +0.04(+1.93%)
Jul 01, 2020 2.040 2.110 1.960 2.070 120,574 -0.07(-3.27%)
Jun 30, 2020 2.180 2.390 2.010 2.140 540,417 +0.18(+9.18%)
Jun 29, 2020 1.870 2.000 1.860 1.960 90,848 +0.08(+4.26%)
Jun 26, 2020 2.030 2.050 1.820 1.880 224,800 -0.11(-5.53%)
Jun 25, 2020 1.970 2.050 1.950 1.990 109,817 -0.07(-3.40%)
Jun 24, 2020 2.200 2.200 1.960 2.060 326,165 -0.12(-5.50%)
Jun 23, 2020 2.350 2.480 2.120 2.180 627,058 -0.40(-15.50%)
Jun 22, 2020 3.300 3.380 2.400 2.580 1,111,861 -0.37(-12.54%)
Jun 19, 2020 3.130 3.580 2.760 2.950 3,095,100 +0.21(+7.66%)
Jun 18, 2020 3.250 3.250 2.300 2.740 1,863,778 -0.36(-11.61%)
Jun 17, 2020 2.940 3.420 2.620 3.100 3,589,918 +0.95(+44.19%)
Jun 16, 2020 1.930 2.210 1.930 2.150 81,276 +0.22(+11.40%)
Jun 15, 2020 1.930 1.930 1.809 1.930 14,880 -0.02(-1.03%)
Jun 12, 2020 2.080 2.080 1.900 1.950 13,800 -0.04(-2.01%)
Jun 11, 2020 1.890 1.990 1.750 1.990 11,655 -0.06(-2.93%)
Jun 10, 2020 2.220 2.230 1.850 2.050 41,474 -0.12(-5.53%)
Jun 09, 2020 2.070 2.200 2.070 2.170 18,458 -0.03(-1.36%)
Jun 08, 2020 2.110 2.200 2.020 2.200 50,216 +0.14(+6.80%)
Jun 05, 2020 2.080 2.130 1.980 2.060 33,200 +0.02(+0.98%)
Jun 04, 2020 2.050 2.050 2.000 2.040 17,648 -0.02(-0.97%)
Jun 03, 2020 2.060 2.060 1.970 2.060 25,238 +0.02(+0.98%)
Jun 02, 2020 1.900 2.050 1.860 2.040 50,678 +0.17(+8.80%)
Jun 01, 2020 1.790 1.900 1.683 1.875 10,308 +0.03(+1.90%)
May 29, 2020 1.810 1.850 1.720 1.840 18,100 +0.07(+3.95%)
May 28, 2020 1.810 1.810 1.710 1.770 9,015 +0.00(+0.00%)
May 27, 2020 1.750 1.770 1.730 1.770 18,120 +0.06(+3.51%)
May 26, 2020 1.600 1.710 1.580 1.710 25,672 +0.11(+6.87%)
May 22, 2020 1.650 1.650 1.590 1.600 24,700 -0.04(-2.44%)
May 21, 2020 1.615 1.650 1.600 1.640 4,187 +0.06(+3.80%)
May 20, 2020 1.570 1.630 1.560 1.580 14,086 -0.08(-4.82%)
May 19, 2020 1.630 1.660 1.597 1.660 3,008 +0.03(+1.84%)
May 18, 2020 1.550 1.680 1.510 1.630 42,353 +0.10(+6.54%)
May 15, 2020 1.565 1.590 1.510 1.530 12,400 -0.01(-0.65%)
May 14, 2020 1.600 1.600 1.540 1.540 13,542 -0.05(-3.14%)
May 13, 2020 1.570 1.620 1.540 1.590 11,533 -0.04(-2.45%)
May 12, 2020 1.580 1.650 1.540 1.630 21,688 +0.04(+2.52%)
May 11, 2020 1.410 1.604 1.410 1.590 63,620 -0.01(-0.63%)
May 08, 2020 1.605 1.630 1.571 1.600 5,500 +0.00(+0.03%)
May 07, 2020 1.610 1.610 1.574 1.599 11,727 -0.01(-0.65%)
May 06, 2020 1.610 1.623 1.595 1.610 4,342 -0.01(-0.62%)
May 05, 2020 1.600 1.690 1.570 1.620 16,081 +0.03(+1.89%)
May 04, 2020 1.550 1.700 1.550 1.590 11,379 -0.16(-9.14%)
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.