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: 6:30 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 29, 2018 2.550 2.550 2.550 0 -0.05(-1.92%)
Mar 28, 2018 2.650 2.650 2.550 2.600 6,420 +0.00(+0.00%)
Mar 27, 2018 2.734 2.741 2.550 2.600 15,473 -0.15(-5.46%)
Mar 26, 2018 2.750 2.806 2.750 2.750 42,776 +0.05(+1.85%)
Mar 23, 2018 2.600 2.706 2.600 2.700 20,966 +0.00(+0.00%)
Mar 22, 2018 2.583 2.750 2.583 2.700 20,153 +0.10(+3.85%)
Mar 21, 2018 2.550 2.600 2.550 2.600 6,813 +0.00(+0.00%)
Mar 20, 2018 2.624 2.624 2.550 2.600 2,011 +0.00(+0.00%)
Mar 19, 2018 2.551 2.600 2.550 2.600 4,334 +0.05(+1.96%)
Mar 16, 2018 2.602 2.650 2.550 2.550 2,298 -0.05(-1.92%)
Mar 15, 2018 2.600 2.600 2.505 2.600 758 +0.00(+0.00%)
Mar 14, 2018 2.525 2.600 2.525 2.600 8,950 +0.05(+1.96%)
Mar 13, 2018 2.600 2.600 2.550 2.550 7,496 -0.05(-1.92%)
Mar 12, 2018 2.600 2.600 2.551 2.600 3,898 +0.00(+0.00%)
Mar 09, 2018 2.500 2.600 2.500 2.600 8,630 +0.05(+2.12%)
Mar 08, 2018 2.550 2.550 2.525 2.546 23,562 -0.00(-0.16%)
Mar 07, 2018 2.550 2,769 +0.00(+0.00%)
Mar 06, 2018 2.550 2.600 2.550 2.550 3,185 +0.00(+0.00%)
Mar 05, 2018 2.600 2.634 2.550 2.550 2,087 -0.05(-1.92%)
Mar 02, 2018 2.555 2.650 2.550 2.600 1,397 +0.00(+0.00%)
Mar 01, 2018 2.550 2.600 2.550 2.600 7,905 +0.05(+1.96%)
Feb 28, 2018 2.600 2.600 2.550 2.550 1,094 +0.00(+0.00%)
Feb 27, 2018 2.600 2.600 2.550 2.550 2,025 -0.05(-1.92%)
Feb 26, 2018 2.600 2.600 2.550 2.600 2,814 +0.00(+0.00%)
Feb 23, 2018 2.600 2.600 2.550 2.600 3,694 +0.05(+1.96%)
Feb 22, 2018 2.550 2.550 2.550 2.550 150 -0.00(-0.00%)
Feb 21, 2018 2.562 2.572 2.550 2.550 3,459 -0.05(-1.92%)
Feb 20, 2018 2.550 2.600 2.500 2.600 9,575 +0.00(+0.00%)
Feb 16, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 15, 2018 2.600 2.600 2.600 2.600 1,290 +0.00(+0.00%)
Feb 14, 2018 2.550 2.600 2.538 2.600 4,132 +0.05(+1.96%)
Feb 13, 2018 2.500 2.598 2.500 2.550 9,464 -0.05(-1.92%)
Feb 12, 2018 2.503 2.600 2.450 2.600 12,191 +0.05(+1.96%)
Feb 09, 2018 2.550 2.550 2.500 2.550 4,258 +0.05(+2.00%)
Feb 08, 2018 2.600 2.600 2.500 2.500 16,567 -0.11(-4.31%)
Feb 07, 2018 2.700 2.710 2.600 2.612 3,276 -0.04(-1.42%)
Feb 06, 2018 2.550 2.650 2.550 2.650 12,542 +0.00(+0.00%)
Feb 05, 2018 2.650 2.650 2.650 470 +0.00(+0.00%)
Feb 02, 2018 2.700 2.700 2.650 2.650 6,175 -0.05(-1.85%)
Feb 01, 2018 2.700 2.700 2.700 2.700 631 +0.00(+0.00%)
Jan 31, 2018 2.800 2.800 2.695 2.700 6,180 +0.03(+0.93%)
Jan 30, 2018 2.750 2.760 2.650 2.675 5,776 -0.03(-0.93%)
Jan 29, 2018 2.750 2.750 2.700 2.700 5,861 -0.05(-1.81%)
Jan 26, 2018 2.802 2.802 2.750 2.750 3,929 -0.10(-3.51%)
Jan 25, 2018 2.900 2.900 2.850 2.850 2,389 -0.02(-0.59%)
Jan 24, 2018 2.750 2.867 2.750 2.867 28,872 +0.12(+4.25%)
Jan 23, 2018 2.750 2.800 2.701 2.750 9,181 -0.04(-1.50%)
Jan 22, 2018 2.750 2.792 2.745 2.792 6,466 -0.00(-0.06%)
Jan 19, 2018 2.796 2.799 2.750 2.793 7,892 +0.06(+2.19%)
Jan 18, 2018 2.816 2.825 2.700 2.733 19,310 -0.02(-0.60%)
Jan 17, 2018 2.700 2.750 2.650 2.750 9,208 +0.00(+0.00%)
Jan 16, 2018 2.700 2.750 2.700 2.750 6,724 +0.05(+1.85%)
Jan 12, 2018 2.700 2.700 2.700 0 -0.05(-1.82%)
Jan 11, 2018 2.753 2.800 2.750 2.750 10,190 -0.04(-1.49%)
Jan 10, 2018 2.782 2.792 2.775 2.792 2,311 +0.04(+1.51%)
Jan 09, 2018 2.800 2.800 2.750 2.750 536 -0.06(-2.23%)
Jan 08, 2018 2.850 2.850 2.800 2.813 18,674 -0.04(-1.30%)
Jan 05, 2018 2.900 2.900 2.800 2.850 22,289 +0.05(+1.78%)
Jan 04, 2018 2.800 2.850 2.700 2.800 43,832 +0.15(+5.66%)
Jan 03, 2018 2.550 2.650 2.550 2.650 27,447 +0.10(+3.92%)
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.