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 (%)
Jul 29, 2022 2.295 2.410 2.290 2.350 48,826 +0.06(+2.62%)
Jul 28, 2022 2.310 2.360 2.290 2.290 4,437 -0.04(-1.93%)
Jul 27, 2022 2.280 2.360 2.280 2.335 5,667 +0.04(+1.52%)
Jul 26, 2022 2.282 2.356 2.282 2.300 15,614 +0.02(+0.88%)
Jul 25, 2022 2.360 2.360 2.280 2.280 1,592 -0.06(-2.56%)
Jul 22, 2022 2.350 2.350 2.330 2.340 3,820 +0.04(+1.74%)
Jul 20, 2022 2.300 324 -0.00(-0.01%)
Jul 19, 2022 2.303 2.303 2.300 2.300 3,341 +0.00(+0.01%)
Jul 18, 2022 2.300 2.347 2.300 2.300 1,595 +0.04(+1.77%)
Jul 15, 2022 2.380 2.380 2.260 2.260 2,475 -0.10(-4.24%)
Jul 14, 2022 2.370 2.400 2.350 2.360 7,692 +0.06(+2.61%)
Jul 13, 2022 2.367 2.392 2.250 2.300 47,160 -0.05(-2.13%)
Jul 12, 2022 2.250 2.520 2.240 2.350 239,694 +0.08(+3.47%)
Jul 11, 2022 2.250 2.271 2.250 2.271 561 +0.00(+0.05%)
Jul 08, 2022 2.270 2.270 2.270 2.270 397 +0.00(+0.00%)
Jul 07, 2022 2.230 2.290 2.220 2.270 9,741 +0.04(+2.02%)
Jul 06, 2022 2.225 2.225 2.225 2.225 783 +0.02(+0.68%)
Jul 05, 2022 2.230 2.250 2.210 2.210 1,058 -0.05(-2.21%)
Jul 01, 2022 2.240 2.260 2.240 2.260 1,614 +0.04(+1.80%)
Jun 30, 2022 2.250 2.250 2.219 2.220 2,508 -0.03(-1.33%)
Jun 29, 2022 2.260 2.280 2.250 2.250 1,129 -0.00(-0.12%)
Jun 28, 2022 2.270 2.340 2.253 2.253 14,313 -0.04(-1.62%)
Jun 27, 2022 2.210 2.290 2.210 2.290 5,616 +0.08(+3.62%)
Jun 24, 2022 2.210 2.210 2.210 2.210 968 +0.00(+0.00%)
Jun 23, 2022 2.216 2.250 2.210 2.210 4,987 -0.01(-0.45%)
Jun 22, 2022 2.210 2.230 2.210 2.220 2,565 -0.02(-1.01%)
Jun 21, 2022 2.270 2.290 2.210 2.243 10,536 +0.03(+1.48%)
Jun 17, 2022 2.226 2.247 2.210 2.210 14,495 -0.01(-0.45%)
Jun 16, 2022 2.220 2.250 2.220 2.220 4,429 -0.01(-0.45%)
Jun 15, 2022 2.230 2.320 2.210 2.230 3,361 +0.00(+0.00%)
Jun 14, 2022 2.310 2.310 2.230 2.230 17,423 -0.03(-1.28%)
Jun 13, 2022 2.252 2.270 2.252 2.259 1,553 -0.06(-2.74%)
Jun 10, 2022 2.270 2.340 2.270 2.322 9,357 +0.04(+1.64%)
Jun 09, 2022 2.270 2.300 2.270 2.285 4,723 -0.01(-0.65%)
Jun 08, 2022 2.270 2.300 2.270 2.300 7,643 +0.03(+1.32%)
Jun 07, 2022 2.260 2.325 2.260 2.270 3,879 +0.00(+0.00%)
Jun 06, 2022 2.260 2.330 2.250 2.270 18,619 -0.01(-0.32%)
Jun 03, 2022 2.281 2.281 2.260 2.277 9,357 -0.01(-0.55%)
Jun 02, 2022 2.290 2.290 2.290 2.290 680 +0.01(+0.44%)
Jun 01, 2022 2.330 2.330 2.280 2.280 6,486 -0.04(-1.84%)
May 31, 2022 2.290 2.387 2.290 2.323 13,975 +0.02(+0.99%)
May 27, 2022 2.270 2.300 2.250 2.300 7,454 +0.00(+0.00%)
May 26, 2022 2.276 2.300 2.276 2.300 3,084 +0.00(+0.00%)
May 25, 2022 2.300 2.300 2.260 2.300 2,664 +0.05(+2.22%)
May 24, 2022 2.300 2.300 2.200 2.250 11,693 -0.05(-2.17%)
May 23, 2022 2.280 2.312 2.250 2.300 12,806 +0.04(+1.77%)
May 20, 2022 2.280 2.386 2.250 2.260 17,081 -0.04(-1.74%)
May 19, 2022 2.390 2.390 2.300 2.300 4,400 -0.07(-3.12%)
May 18, 2022 2.400 2.400 2.340 2.374 9,715 -0.03(-1.38%)
May 17, 2022 2.350 2.410 2.350 2.407 4,933 +0.06(+2.57%)
May 16, 2022 2.320 2.347 2.320 2.347 3,067 +0.05(+2.04%)
May 13, 2022 2.350 2.390 2.300 2.300 13,517 -0.04(-1.71%)
May 12, 2022 2.250 2.380 2.250 2.340 59,545 +0.09(+4.00%)
May 11, 2022 2.250 2.387 2.250 2.250 15,340 -0.06(-2.42%)
May 10, 2022 2.350 2.350 2.250 2.306 11,930 -0.02(-1.04%)
May 09, 2022 2.258 2.343 2.250 2.330 10,236 +0.03(+1.30%)
May 06, 2022 2.270 2.300 2.270 2.300 4,372 +0.03(+1.25%)
May 05, 2022 2.280 2.310 2.240 2.272 13,779 -0.01(-0.37%)
May 04, 2022 2.270 2.280 2.220 2.280 3,884 +0.00(+0.01%)
May 03, 2022 2.350 2.350 2.200 2.280 17,273 +0.05(+2.24%)
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.