Skip to main content

American Shared Hospital Services (NY: AMS )

3.160 -0.110 (-3.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.300 3.300 3.160 3.160 1,209 -0.11(-3.36%)
Jun 13, 2024 3.270 3.270 3.270 3.270 445 +0.00(+0.00%)
Jun 12, 2024 3.120 3.270 3.120 3.270 11,742 +0.07(+2.19%)
Jun 11, 2024 3.120 3.200 3.120 3.200 5,077 +0.06(+1.91%)
Jun 10, 2024 3.130 3.200 3.130 3.140 4,340 -0.05(-1.57%)
Jun 07, 2024 3.170 3.190 3.160 3.190 6,564 -0.04(-1.32%)
Jun 06, 2024 3.220 3.233 3.190 3.233 2,596 +0.01(+0.39%)
Jun 05, 2024 3.300 3.300 3.220 3.220 2,279 -0.07(-2.12%)
Jun 04, 2024 3.300 3.300 3.230 3.290 5,102 -0.01(-0.30%)
Jun 03, 2024 3.320 3.320 3.221 3.300 12,742 -0.01(-0.30%)
May 31, 2024 3.340 3.350 3.310 3.310 22,544 -0.02(-0.60%)
May 30, 2024 3.300 3.410 3.300 3.330 1,979 +0.03(+0.91%)
May 29, 2024 3.350 3.410 3.300 3.300 6,098 -0.06(-1.73%)
May 28, 2024 3.370 3.480 3.358 3.358 12,344 +0.04(+1.15%)
May 24, 2024 3.480 3.480 3.320 3.320 12,343 -0.08(-2.35%)
May 23, 2024 3.480 3.490 3.395 3.400 10,058 +0.01(+0.29%)
May 22, 2024 3.360 3.390 3.320 3.390 8,754 -0.01(-0.29%)
May 21, 2024 3.410 3.460 3.370 3.400 13,783 +0.00(+0.00%)
May 20, 2024 3.460 3.490 3.300 3.400 11,744 -0.02(-0.58%)
May 17, 2024 3.330 3.490 3.330 3.420 6,523 +0.09(+2.70%)
May 16, 2024 3.450 3.500 3.330 3.330 5,946 -0.10(-2.92%)
May 15, 2024 3.280 3.690 3.280 3.430 44,316 -0.09(-2.56%)
May 14, 2024 3.530 3.550 3.450 3.520 26,651 +0.03(+0.86%)
May 13, 2024 3.400 3.529 3.310 3.490 38,533 +0.14(+4.02%)
May 10, 2024 3.150 3.460 3.143 3.355 82,389 +0.21(+6.85%)
May 09, 2024 3.150 3.210 3.000 3.140 32,382 +0.09(+2.95%)
May 08, 2024 2.990 3.130 2.990 3.050 11,742 -0.04(-1.29%)
May 07, 2024 3.020 3.230 3.020 3.090 6,630 +0.03(+0.98%)
May 06, 2024 2.970 3.180 2.970 3.060 13,406 +0.09(+3.03%)
May 03, 2024 2.970 2.970 2.970 2.970 628 +0.04(+1.33%)
May 02, 2024 3.150 3.150 2.930 2.931 11,402 -0.13(-4.22%)
May 01, 2024 3.083 3.083 3.050 3.060 828 +0.02(+0.51%)
Apr 30, 2024 3.230 3.230 2.950 3.045 18,720 -0.21(-6.32%)
Apr 29, 2024 3.130 3.250 3.100 3.250 5,227 +0.08(+2.52%)
Apr 26, 2024 3.170 3.230 3.130 3.170 11,343 +0.05(+1.60%)
Apr 25, 2024 2.910 3.146 2.910 3.120 17,697 +0.10(+3.31%)
Apr 24, 2024 2.990 3.040 2.940 3.020 15,092 +0.02(+0.83%)
Apr 23, 2024 2.910 3.050 2.910 2.995 15,856 -0.01(-0.50%)
Apr 22, 2024 2.910 3.080 2.900 3.010 18,273 +0.02(+0.68%)
Apr 19, 2024 3.020 3.020 2.900 2.990 6,357 +0.08(+2.74%)
Apr 18, 2024 3.000 3.000 2.910 2.910 47,540 -0.08(-2.68%)
Apr 17, 2024 2.970 3.000 2.955 2.990 22,795 +0.04(+1.36%)
Apr 16, 2024 2.830 2.950 2.830 2.950 4,582 +0.08(+2.79%)
Apr 15, 2024 2.760 2.968 2.760 2.870 15,695 -0.06(-2.05%)
Apr 12, 2024 2.900 2.930 2.900 2.930 1,114 -0.02(-0.68%)
Apr 11, 2024 2.970 2.990 2.940 2.950 3,138 +0.03(+0.85%)
Apr 10, 2024 2.970 2.980 2.840 2.925 3,954 -0.05(-1.52%)
Apr 09, 2024 2.980 2.990 2.880 2.970 6,003 +0.00(+0.00%)
Apr 08, 2024 2.880 3.000 2.880 2.970 28,282 +0.04(+1.37%)
Apr 05, 2024 2.950 2.950 2.850 2.930 21,416 -0.01(-0.34%)
Apr 04, 2024 2.890 2.940 2.871 2.940 5,522 +0.02(+0.68%)
Apr 03, 2024 2.880 2.930 2.860 2.920 12,019 -0.01(-0.34%)
Apr 02, 2024 2.930 2.980 2.885 2.930 19,378 +0.00(+0.00%)
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.