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 (%)
Mar 31, 2004 6.810 6.810 6.650 6.710 4,100 -0.09(-1.32%)
Mar 30, 2004 6.800 6.800 6.750 6.800 4,200 -0.08(-1.16%)
Mar 29, 2004 7.000 7.050 6.800 6.880 9,700 -0.22(-3.10%)
Mar 26, 2004 7.100 7.100 6.950 7.100 4,400 -0.02(-0.28%)
Mar 25, 2004 7.150 7.180 7.100 7.120 4,000 -0.03(-0.42%)
Mar 24, 2004 6.900 7.170 6.900 7.150 5,300 +0.15(+2.14%)
Mar 23, 2004 7.000 7.000 6.900 7.000 4,800 -0.05(-0.71%)
Mar 22, 2004 7.140 7.150 7.000 7.050 3,900 -0.10(-1.40%)
Mar 19, 2004 7.140 7.180 7.090 7.150 2,800 -0.04(-0.56%)
Mar 18, 2004 7.100 7.190 7.100 7.190 5,400 +0.09(+1.27%)
Mar 17, 2004 7.100 7.200 7.050 7.100 6,800 +0.05(+0.71%)
Mar 16, 2004 6.950 7.050 6.750 7.050 5,900 +0.05(+0.71%)
Mar 15, 2004 7.170 7.170 6.850 7.000 10,400 -0.12(-1.69%)
Mar 12, 2004 7.200 7.250 7.060 7.120 12,000 +0.04(+0.56%)
Mar 11, 2004 7.100 7.150 7.000 7.080 6,500 -0.12(-1.67%)
Mar 10, 2004 7.750 7.750 6.850 7.200 28,400 -0.59(-7.57%)
Mar 09, 2004 6.700 7.900 6.700 7.790 64,500 +1.14(+17.14%)
Mar 08, 2004 6.240 7.400 6.240 6.650 59,400 +0.45(+7.26%)
Mar 05, 2004 6.250 6.300 6.150 6.200 17,500 -0.09(-1.43%)
Mar 04, 2004 6.250 6.290 6.250 6.290 2,400 +0.04(+0.64%)
Mar 03, 2004 6.220 6.280 6.220 6.250 8,100 +0.06(+0.97%)
Mar 02, 2004 6.250 6.290 6.190 6.190 14,600 +0.04(+0.65%)
Mar 01, 2004 6.140 6.350 6.140 6.150 34,200 +0.05(+0.82%)
Feb 27, 2004 6.100 6.100 6.050 6.100 6,200 +0.05(+0.83%)
Feb 26, 2004 6.090 6.100 6.050 6.050 8,100 -0.02(-0.33%)
Feb 25, 2004 6.090 6.090 6.070 6.070 800 +0.02(+0.33%)
Feb 24, 2004 6.070 6.100 6.050 6.050 4,900 -0.05(-0.82%)
Feb 23, 2004 6.150 6.150 6.050 6.100 10,700 -0.04(-0.65%)
Feb 20, 2004 6.140 6.150 6.090 6.140 8,400 +0.03(+0.49%)
Feb 19, 2004 6.060 6.110 6.060 6.110 4,100 +0.04(+0.66%)
Feb 18, 2004 6.090 6.090 6.070 6.070 700 -0.07(-1.14%)
Feb 17, 2004 6.130 6.150 6.050 6.140 16,600 +0.07(+1.15%)
Feb 13, 2004 6.120 6.120 6.070 6.070 2,500 +0.02(+0.33%)
Feb 12, 2004 6.130 6.140 6.050 6.050 3,500 -0.04(-0.66%)
Feb 11, 2004 6.030 6.090 6.030 6.090 5,600 +0.06(+1.00%)
Feb 10, 2004 6.150 6.170 6.030 6.030 10,700 -0.07(-1.15%)
Feb 09, 2004 6.150 6.150 6.100 6.100 5,800 -0.05(-0.81%)
Feb 06, 2004 6.110 6.150 6.100 6.150 8,100 +0.05(+0.82%)
Feb 05, 2004 6.100 6.120 6.090 6.100 6,500 +0.05(+0.83%)
Feb 04, 2004 6.100 6.100 6.040 6.050 10,100 -0.05(-0.82%)
Feb 03, 2004 6.040 6.100 6.040 6.100 6,000 +0.01(+0.16%)
Feb 02, 2004 6.050 6.090 5.900 6.090 33,100 +0.03(+0.50%)
Jan 30, 2004 6.330 6.350 6.050 6.060 15,200 -0.27(-4.27%)
Jan 29, 2004 6.450 6.500 6.300 6.330 16,500 -0.07(-1.09%)
Jan 28, 2004 6.200 6.900 6.150 6.400 45,000 +0.19(+3.06%)
Jan 27, 2004 5.850 6.300 5.850 6.210 21,600 +0.26(+4.37%)
Jan 26, 2004 5.910 5.950 5.850 5.950 6,100 +0.00(+0.00%)
Jan 23, 2004 5.810 5.950 5.700 5.950 7,300 +0.10(+1.71%)
Jan 22, 2004 5.850 5.940 5.850 5.850 7,600 +0.05(+0.86%)
Jan 21, 2004 5.740 5.900 5.700 5.800 13,300 +0.10(+1.75%)
Jan 20, 2004 5.610 5.700 5.610 5.700 5,700 -0.01(-0.18%)
Jan 16, 2004 5.600 5.740 5.600 5.710 11,400 +0.16(+2.88%)
Jan 15, 2004 5.650 5.650 5.550 5.550 8,000 -0.10(-1.77%)
Jan 14, 2004 5.660 5.670 5.650 5.650 1,200 -0.05(-0.88%)
Jan 13, 2004 5.650 5.710 5.640 5.700 7,100 +0.09(+1.60%)
Jan 12, 2004 5.650 5.650 5.610 5.610 4,500 -0.04(-0.71%)
Jan 09, 2004 5.610 5.640 5.600 5.650 9,900 +0.05(+0.89%)
Jan 08, 2004 5.750 5.750 5.600 5.600 11,300 -0.16(-2.78%)
Jan 07, 2004 5.800 5.840 5.650 5.760 8,600 -0.05(-0.86%)
Jan 06, 2004 5.810 5.830 5.800 5.810 4,700 -0.09(-1.53%)
Jan 05, 2004 5.820 5.900 5.820 5.900 7,200 +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.