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

American Shared Hospital Services (NY: AMS )

3.070 +0.050 (+1.66%)
Streaming Delayed Price Updated: 2:19 PM EDT, Apr 25, 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, 2016 2.180 2.220 2.180 2.220 3,535 +0.04(+1.83%)
Mar 30, 2016 2.220 2.220 2.178 2.180 5,601 -0.01(-0.46%)
Mar 29, 2016 2.050 2.220 2.000 2.190 26,997 +0.21(+10.61%)
Mar 28, 2016 2.050 2.050 1.980 1.980 1,211 +0.01(+0.51%)
Mar 24, 2016 2.000 1.970 1.970 1.970 800 +0.01(+0.51%)
Mar 23, 2016 1.950 1.960 1.874 1.960 1,910 +0.06(+3.14%)
Mar 22, 2016 1.898 1.900 1.851 1.900 1,302 +0.01(+0.58%)
Mar 21, 2016 1.900 1.900 1.889 1.889 1,049 -0.02(-1.10%)
Mar 17, 2016 1.940 1.940 1.910 1.911 10 +0.02(+1.09%)
Mar 16, 2016 1.890 1.890 1.890 1.890 402 +0.04(+2.16%)
Mar 15, 2016 1.860 1.860 1.850 1.850 1,500 -0.12(-6.04%)
Mar 14, 2016 1.969 1.969 1.969 1.969 405 -0.01(-0.56%)
Mar 11, 2016 1.891 1.980 1.837 1.980 6,100 +0.08(+4.21%)
Mar 09, 2016 1.810 1.900 1.810 1.900 6 +0.00(+0.05%)
Mar 08, 2016 1.900 1.971 1.711 1.899 36,477 +0.02(+0.92%)
Mar 07, 2016 1.865 1.890 1.865 1.882 1,439 -0.01(-0.71%)
Mar 04, 2016 1.810 1.910 1.830 1.895 7,161 +0.06(+3.55%)
Mar 03, 2016 1.830 1.830 1.830 1.830 224 -0.03(-1.61%)
Mar 02, 2016 2.040 2.040 1.860 1.860 2,454 -0.01(-0.53%)
Mar 01, 2016 1.980 1.980 1.870 1.870 403 +0.04(+2.19%)
Feb 29, 2016 1.740 1.900 1.740 1.830 518 +0.01(+0.55%)
Feb 26, 2016 1.820 1.820 1.820 1.820 222 -0.08(-4.45%)
Feb 24, 2016 1.900 1.900 1.900 1.905 97 +0.02(+1.32%)
Feb 23, 2016 1.900 1.900 1.880 1.880 510 -0.02(-1.05%)
Feb 22, 2016 1.920 1.920 1.890 1.900 1,847 +0.07(+3.83%)
Feb 19, 2016 1.900 1.900 1.830 1.830 3,507 +0.07(+4.06%)
Feb 17, 2016 1.760 1.759 1.759 1.759 100 +0.04(+2.46%)
Feb 16, 2016 1.750 1.752 1.716 1.716 1,964 -0.01(-0.47%)
Feb 11, 2016 1.720 1.724 1.724 1.724 600 +0.09(+5.79%)
Feb 09, 2016 1.730 1.630 1.630 1.630 1,700 -0.16(-8.94%)
Feb 08, 2016 1.760 1.760 1.750 1.790 1,005 -0.02(-1.10%)
Feb 05, 2016 1.810 1.810 1.810 1.810 350 +0.00(+0.14%)
Feb 04, 2016 1.770 1.808 1.770 1.808 4,444 -0.04(-2.30%)
Feb 03, 2016 1.850 1.850 1.845 1.850 421 +0.05(+2.78%)
Feb 02, 2016 1.700 1.800 1.680 1.800 2,705 +0.23(+14.65%)
Feb 01, 2016 1.700 1.710 1.570 1.570 2,865 +0.04(+2.61%)
Jan 29, 2016 1.640 1.800 1.530 1.530 5,346 -0.04(-2.55%)
Jan 28, 2016 1.568 1.570 1.535 1.570 3,545 +0.00(+0.00%)
Jan 27, 2016 1.680 1.680 1.570 1.570 2,289 -0.08(-4.85%)
Jan 26, 2016 1.850 1.894 1.510 1.650 20,086 -0.33(-16.66%)
Jan 25, 2016 1.910 1.980 1.910 1.980 325 +0.12(+6.45%)
Jan 22, 2016 1.800 1.919 1.800 1.860 6,287 -0.05(-2.52%)
Jan 21, 2016 1.800 1.916 1.800 1.908 1,420 -0.09(-4.60%)
Jan 20, 2016 1.940 2.000 1.930 2.000 4,841 +0.01(+0.50%)
Jan 19, 2016 1.720 2.000 1.720 1.990 2,356 +0.07(+3.65%)
Jan 14, 2016 1.570 1.920 1.920 1.920 6,800 +0.27(+16.37%)
Jan 12, 2016 1.650 1.650 1.650 1.650 8 +0.05(+3.12%)
Jan 11, 2016 1.650 1.651 1.530 1.600 6,004 -0.02(-1.24%)
Jan 08, 2016 1.620 1.620 1.620 1.620 1,000 -0.02(-1.21%)
Jan 07, 2016 1.620 1.710 1.620 1.640 400 -0.10(-5.74%)
Jan 06, 2016 1.660 1.810 1.660 1.740 1,124 -0.01(-0.58%)
Jan 05, 2016 1.890 1.900 1.580 1.750 8,866 -0.14(-7.40%)
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.