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 (%)
Oct 30, 2009 2.600 2.600 2.600 2.600 2,000 +0.01(+0.38%)
Oct 29, 2009 2.700 2.700 2.590 2.590 11,689 -0.12(-4.43%)
Oct 28, 2009 2.700 2.770 2.650 2.710 8,725 -0.09(-3.21%)
Oct 27, 2009 2.640 2.800 2.640 2.800 4,125 +0.04(+1.45%)
Oct 26, 2009 2.750 2.760 2.750 2.760 1,200 +0.00(+0.00%)
Oct 23, 2009 2.760 2.760 2.760 2.760 200 -0.01(-0.36%)
Oct 22, 2009 2.630 2.870 2.630 2.770 13,216 +0.14(+5.32%)
Oct 21, 2009 2.590 2.630 2.500 2.630 5,400 +0.03(+1.15%)
Oct 19, 2009 2.600 2.600 2.600 2.600 0 -0.06(-2.25%)
Oct 16, 2009 2.610 2.700 2.595 2.660 7,566 +0.06(+2.43%)
Oct 15, 2009 2.570 2.810 2.570 2.597 8,654 +0.03(+1.28%)
Oct 14, 2009 2.520 2.570 2.450 2.564 19,300 +0.00(+0.16%)
Oct 13, 2009 2.520 2.560 2.500 2.560 5,860 +0.06(+2.36%)
Oct 12, 2009 2.560 2.575 2.500 2.501 6,515 -0.05(-2.11%)
Oct 09, 2009 2.555 2.555 2.555 2.555 100 -0.04(-1.73%)
Oct 08, 2009 2.600 2.600 2.530 2.600 5,190 +0.07(+2.77%)
Oct 07, 2009 2.580 2.650 2.530 2.530 16,850 -0.03(-1.17%)
Oct 06, 2009 2.560 2.600 2.560 2.560 2,000 -0.02(-0.78%)
Oct 05, 2009 2.770 2.770 2.500 2.580 29,550 -0.19(-6.86%)
Oct 01, 2009 2.770 2.770 2.770 2.770 0 -0.13(-4.48%)
Sep 30, 2009 2.890 2.941 2.890 2.900 2,000 +0.05(+1.75%)
Sep 29, 2009 2.850 2.880 2.850 2.850 5,100 +0.01(+0.35%)
Sep 28, 2009 2.620 2.840 2.620 2.840 1,870 -0.02(-0.70%)
Sep 25, 2009 2.900 2.900 2.800 2.860 3,074 -0.08(-2.73%)
Sep 24, 2009 2.960 3.050 2.940 2.940 6,505 -0.01(-0.34%)
Sep 23, 2009 2.957 2.957 2.950 2.950 2,043 -0.05(-1.67%)
Sep 22, 2009 2.900 3.000 2.900 3.000 9,777 +0.06(+1.92%)
Sep 21, 2009 2.900 2.943 2.900 2.943 200 +0.04(+1.50%)
Sep 18, 2009 2.960 2.960 2.900 2.900 9,561 -0.03(-1.02%)
Sep 17, 2009 2.900 2.930 2.900 2.930 1,334 +0.03(+1.03%)
Sep 16, 2009 2.980 2.998 2.900 2.900 4,250 +0.00(+0.00%)
Sep 15, 2009 2.906 2.906 2.900 2.900 930 +0.00(+0.00%)
Sep 14, 2009 2.820 2.900 2.720 2.900 9,226 +0.05(+1.75%)
Sep 11, 2009 2.880 3.002 2.750 2.850 26,625 +0.03(+1.07%)
Sep 10, 2009 2.750 2.820 2.700 2.820 11,588 +0.01(+0.35%)
Sep 09, 2009 2.850 2.860 2.810 2.810 22,386 +0.11(+3.91%)
Sep 08, 2009 2.700 2.850 2.700 2.704 9,212 -0.02(-0.65%)
Sep 04, 2009 2.651 2.724 2.650 2.722 6,100 +0.07(+2.71%)
Sep 03, 2009 2.680 2.680 2.650 2.650 2,640 -0.04(-1.48%)
Sep 02, 2009 2.630 2.700 2.620 2.690 3,200 +0.02(+0.75%)
Sep 01, 2009 2.700 2.880 2.650 2.670 31,586 -0.09(-3.31%)
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%)
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.