American Shared Hospital Services (NY: AMS )

2.800 USD +0.160 (+6.06%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.660 3.320 2.270 2.800 793,400 +0.16(+6.06%)
Feb 25, 2021 2.760 2.800 2.570 2.640 55,601 -0.11(-4.00%)
Feb 24, 2021 2.640 2.780 2.640 2.750 47,541 +0.16(+6.18%)
Feb 23, 2021 2.960 2.960 2.531 2.590 143,850 -0.38(-12.79%)
Feb 22, 2021 3.080 3.340 2.950 2.970 371,498 -0.06(-1.98%)
Feb 19, 2021 2.860 3.050 2.860 3.030 134,300 +0.15(+5.21%)
Feb 18, 2021 2.880 2.890 2.780 2.880 50,318 -0.01(-0.35%)
Feb 17, 2021 2.800 2.920 2.690 2.890 110,889 +0.00(+0.15%)
Feb 16, 2021 2.970 3.000 2.861 2.886 67,071 -0.05(-1.85%)
Feb 12, 2021 2.850 3.190 2.720 2.940 358,900 +0.18(+6.52%)
Feb 11, 2021 2.890 3.200 2.760 2.760 509,106 -0.14(-4.83%)
Feb 10, 2021 2.900 2.940 2.680 2.900 118,334 +0.02(+0.69%)
Feb 09, 2021 2.820 2.950 2.800 2.880 109,441 +0.00(+0.00%)
Feb 08, 2021 3.000 3.000 2.820 2.880 100,859 -0.04(-1.37%)
Feb 05, 2021 2.770 3.080 2.540 2.920 364,000 +0.09(+3.18%)
Feb 04, 2021 2.600 3.180 2.530 2.830 573,501 +0.31(+12.30%)
Feb 03, 2021 2.510 2.590 2.480 2.520 60,374 +0.03(+1.20%)
Feb 02, 2021 2.560 2.560 2.460 2.490 49,235 -0.06(-2.35%)
Feb 01, 2021 2.550 2.580 2.440 2.550 70,385 +0.03(+1.19%)
Jan 29, 2021 2.470 2.610 2.430 2.520 56,100 -0.05(-1.95%)
Jan 28, 2021 2.530 2.620 2.390 2.570 102,823 +0.12(+4.90%)
Jan 27, 2021 2.510 2.610 2.450 2.450 89,497 -0.21(-7.89%)
Jan 26, 2021 2.520 2.700 2.520 2.660 234,332 +0.12(+4.72%)
Jan 25, 2021 2.570 2.620 2.490 2.540 54,694 +0.00(+0.00%)
Jan 22, 2021 2.480 2.550 2.450 2.540 38,100 +0.04(+1.60%)
Jan 21, 2021 2.600 2.620 2.460 2.500 65,123 -0.10(-3.85%)
Jan 20, 2021 2.590 2.700 2.510 2.600 107,140 +0.09(+3.59%)
Jan 19, 2021 2.650 2.650 2.410 2.510 252,278 +0.18(+7.96%)
Jan 15, 2021 2.320 2.400 2.300 2.325 46,800 +0.01(+0.22%)
Jan 14, 2021 2.230 2.350 2.230 2.320 66,894 +0.07(+3.11%)
Jan 13, 2021 2.350 2.350 2.110 2.250 48,115 -0.07(-3.02%)
Jan 12, 2021 2.290 2.340 2.270 2.320 57,817 +0.04(+1.75%)
Jan 11, 2021 2.220 2.310 2.190 2.280 56,872 +0.08(+3.64%)
Jan 08, 2021 2.240 2.273 2.190 2.200 33,200 -0.03(-1.35%)
Jan 07, 2021 2.170 2.230 2.140 2.230 51,665 +0.06(+2.76%)
Jan 06, 2021 2.160 2.220 2.110 2.170 52,263 +0.02(+0.93%)
Jan 05, 2021 2.170 2.170 2.100 2.150 31,177 -0.02(-0.92%)
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.