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

American Shared Hospital Services (NY: AMS )

3.170 +0.050 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2009 2.750 2.882 2.750 2.761 2,950 +0.11(+4.20%)
Aug 28, 2009 2.650 2.650 2.650 2.650 300 -0.05(-1.85%)
Aug 27, 2009 2.870 2.870 2.700 2.700 2,144 -0.15(-5.26%)
Aug 26, 2009 2.690 2.900 2.690 2.850 15,190 +0.16(+5.95%)
Aug 25, 2009 2.690 2.690 2.687 2.690 1,700 +0.04(+1.46%)
Aug 24, 2009 2.650 2.700 2.650 2.651 5,700 -0.04(-1.44%)
Aug 21, 2009 2.640 2.690 2.600 2.690 6,091 +0.03(+1.13%)
Aug 20, 2009 2.750 2.750 2.650 2.660 8,708 -0.03(-1.12%)
Aug 19, 2009 2.780 2.780 2.610 2.690 6,150 -0.09(-3.24%)
Aug 18, 2009 2.720 2.830 2.720 2.780 8,743 -0.05(-1.77%)
Aug 17, 2009 3.150 3.150 2.700 2.830 32,850 +0.12(+4.31%)
Aug 14, 2009 2.090 2.790 2.090 2.713 42,110 +0.44(+19.52%)
Aug 13, 2009 2.340 2.351 2.080 2.270 14,596 -0.10(-4.22%)
Aug 12, 2009 2.370 2.370 2.370 2.370 200 -0.03(-1.25%)
Aug 11, 2009 2.200 2.400 2.170 2.400 24,470 +0.20(+9.09%)
Aug 10, 2009 2.180 2.205 2.180 2.200 1,195 -0.04(-1.79%)
Aug 07, 2009 2.210 2.240 2.210 2.240 7,442 +0.05(+2.28%)
Aug 06, 2009 2.150 2.250 2.150 2.190 11,801 +0.04(+1.87%)
Aug 05, 2009 2.100 2.150 2.100 2.150 6,672 +0.00(+0.00%)
Aug 04, 2009 2.100 2.150 2.060 2.150 7,468 +0.08(+3.87%)
Aug 03, 2009 1.880 2.070 1.880 2.070 9,202 +0.01(+0.48%)
Jul 31, 2009 2.150 2.150 2.050 2.060 3,963 -0.14(-6.36%)
Jul 30, 2009 2.010 2.200 2.000 2.200 19,645 +0.14(+6.80%)
Jul 29, 2009 2.050 2.060 2.000 2.060 10,100 +0.06(+3.00%)
Jul 28, 2009 2.000 2.030 2.000 2.000 4,500 +0.05(+2.56%)
Jul 27, 2009 2.000 2.030 1.950 1.950 24,132 -0.10(-4.88%)
Jul 24, 2009 1.920 2.050 1.920 2.050 1,443 +0.13(+6.77%)
Jul 23, 2009 1.960 1.960 1.900 1.920 27,020 -0.07(-3.52%)
Jul 22, 2009 1.960 1.990 1.960 1.990 12,350 +0.06(+3.38%)
Jul 21, 2009 1.950 1.950 1.920 1.925 2,120 +0.01(+0.26%)
Jul 20, 2009 1.970 1.970 1.920 1.920 12,800 -0.03(-1.53%)
Jul 17, 2009 1.950 1.950 1.950 1.950 2,174 +0.05(+2.63%)
Jul 16, 2009 2.000 2.000 1.900 1.900 10,060 -0.05(-2.56%)
Jul 15, 2009 2.000 2.000 1.950 1.950 2,920 -0.03(-1.34%)
Jul 14, 2009 2.000 2.000 1.910 1.976 7,894 +0.05(+2.60%)
Jul 13, 2009 1.900 2.000 1.740 1.927 14,607 +0.02(+0.84%)
Jul 10, 2009 1.920 1.920 1.900 1.910 1,157 +0.01(+0.55%)
Jul 09, 2009 1.840 1.900 1.840 1.900 2,523 +0.01(+0.53%)
Jul 08, 2009 1.850 1.890 1.850 1.890 3,450 -0.01(-0.53%)
Jul 07, 2009 1.820 1.900 1.820 1.900 4,935 +0.05(+2.70%)
Jul 06, 2009 2.000 2.005 1.850 1.850 54,133 -0.15(-7.50%)
Jul 02, 2009 1.910 2.100 1.890 2.000 24,160 -0.10(-4.76%)
Jul 01, 2009 2.060 2.160 2.060 2.100 4,162 +0.00(+0.00%)
Jun 30, 2009 2.110 2.110 2.050 2.100 11,675 -0.06(-2.78%)
Jun 29, 2009 2.149 2.160 2.100 2.160 10,430 +0.06(+2.86%)
Jun 26, 2009 2.000 2.150 2.000 2.100 6,410 +0.10(+4.83%)
Jun 25, 2009 2.003 2.003 2.003 2.003 200 +0.00(+0.16%)
Jun 24, 2009 1.920 2.000 1.900 2.000 8,310 +0.04(+2.04%)
Jun 23, 2009 1.960 1.960 1.960 1.960 100 -0.04(-2.00%)
Jun 22, 2009 2.000 2.001 2.000 2.000 2,475 -0.04(-1.96%)
Jun 19, 2009 2.000 2.150 1.950 2.040 15,734 +0.04(+2.00%)
Jun 18, 2009 2.020 2.020 2.000 2.000 6,100 -0.03(-1.48%)
Jun 17, 2009 2.080 2.100 2.030 2.030 7,392 -0.10(-4.69%)
Jun 16, 2009 2.080 2.130 2.080 2.130 3,100 +0.03(+1.43%)
Jun 15, 2009 2.050 2.150 2.050 2.100 20,500 +0.00(+0.00%)
Jun 12, 2009 2.050 2.100 2.050 2.100 1,100 -0.05(-2.33%)
Jun 11, 2009 2.150 2.150 2.150 2.150 1,000 +0.05(+2.38%)
Jun 10, 2009 2.100 2.100 2.100 2.100 400 -0.06(-2.78%)
Jun 09, 2009 2.060 2.160 2.060 2.160 7,270 +0.07(+3.35%)
Jun 08, 2009 2.090 2.110 2.090 2.090 1,200 -0.03(-1.41%)
Jun 05, 2009 2.050 2.120 2.020 2.120 12,162 +0.05(+2.42%)
Jun 04, 2009 2.250 2.250 2.020 2.070 3,198 -0.03(-1.43%)
Jun 03, 2009 2.080 2.100 2.000 2.100 4,741 +0.06(+2.94%)
Jun 02, 2009 2.090 2.130 2.040 2.040 13,680 -0.07(-3.32%)
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.