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 (%)
May 29, 2009 2.290 2.290 2.060 2.100 9,546 +0.00(+0.00%)
May 28, 2009 2.490 2.490 1.970 2.100 62,388 -0.20(-8.70%)
May 27, 2009 2.350 2.380 2.300 2.300 6,000 -0.05(-2.12%)
May 26, 2009 2.400 2.450 2.260 2.350 11,705 -0.05(-2.08%)
May 22, 2009 2.260 2.590 2.260 2.400 22,800 +0.14(+6.19%)
May 21, 2009 2.400 2.550 2.260 2.260 65,466 -0.09(-3.83%)
May 20, 2009 2.450 2.450 2.350 2.350 6,401 -0.05(-2.08%)
May 19, 2009 2.270 2.460 2.270 2.400 15,744 +0.14(+6.19%)
May 18, 2009 2.090 2.390 2.090 2.260 21,999 -0.04(-1.74%)
May 15, 2009 2.310 2.360 2.300 2.300 10,600 -0.01(-0.44%)
May 14, 2009 2.500 2.500 2.300 2.310 24,389 -0.16(-6.47%)
May 13, 2009 2.060 2.470 2.000 2.470 76,058 +0.42(+20.48%)
May 12, 2009 1.950 2.100 1.850 2.050 25,860 +0.16(+8.47%)
May 11, 2009 1.950 1.950 1.890 1.890 17,292 -0.10(-4.83%)
May 08, 2009 2.000 2.030 1.950 1.986 6,168 +0.01(+0.30%)
May 07, 2009 2.010 2.020 1.980 1.980 9,700 +0.01(+0.51%)
May 06, 2009 2.070 2.120 1.970 1.970 22,363 -0.18(-8.37%)
May 05, 2009 2.170 2.240 1.960 2.150 35,600 -0.06(-2.71%)
May 04, 2009 2.210 2.210 2.210 2.210 9,680 +0.04(+1.84%)
May 01, 2009 2.100 2.300 2.100 2.170 12,800 +0.12(+5.85%)
Apr 30, 2009 1.960 2.050 1.950 2.050 8,935 +0.00(+0.00%)
Apr 29, 2009 2.000 2.050 2.000 2.050 4,132 +0.06(+3.01%)
Apr 28, 2009 1.950 1.990 1.930 1.990 4,325 +0.02(+1.02%)
Apr 27, 2009 2.000 2.000 1.950 1.970 1,975 -0.03(-1.50%)
Apr 24, 2009 2.010 2.070 1.950 2.000 18,110 -0.08(-3.62%)
Apr 23, 2009 2.080 2.080 2.010 2.075 11,850 -0.01(-0.25%)
Apr 22, 2009 2.130 2.250 2.050 2.080 10,849 +0.03(+1.47%)
Apr 21, 2009 2.100 2.100 2.050 2.050 2,000 -0.07(-3.07%)
Apr 20, 2009 1.950 2.200 1.950 2.115 11,300 +0.22(+11.32%)
Apr 17, 2009 1.850 1.900 1.850 1.900 16,600 +0.05(+2.69%)
Apr 16, 2009 1.869 1.870 1.850 1.850 546 +0.01(+0.38%)
Apr 14, 2009 1.810 1.843 1.843 1.843 6,900 -0.06(-2.99%)
Apr 13, 2009 1.970 2.000 1.900 1.900 8,914 -0.19(-9.09%)
Apr 09, 2009 2.040 2.100 2.040 2.090 3,600 +0.09(+4.50%)
Apr 08, 2009 2.008 2.008 2.000 2.000 4,100 +0.00(+0.00%)
Apr 07, 2009 2.100 2.150 2.000 2.000 19,551 -0.20(-9.10%)
Apr 06, 2009 2.220 2.250 2.200 2.200 5,610 +0.00(+0.00%)
Apr 03, 2009 2.260 2.400 2.200 2.200 29,825 -0.06(-2.65%)
Apr 02, 2009 2.300 2.350 2.260 2.260 12,190 +0.00(+0.00%)
Apr 01, 2009 2.050 2.300 2.050 2.260 36,585 +0.31(+15.78%)
Mar 31, 2009 2.000 2.000 1.952 1.952 3,200 +0.05(+2.74%)
Mar 30, 2009 1.900 2.170 1.900 1.900 17,920 -0.06(-3.06%)
Mar 26, 2009 1.900 2.030 1.890 1.960 29,735 +0.05(+2.62%)
Mar 25, 2009 2.050 2.170 1.901 1.910 28,040 -0.14(-6.83%)
Mar 24, 2009 2.010 2.170 2.010 2.050 28,950 +0.04(+2.00%)
Mar 23, 2009 2.060 2.090 2.010 2.010 3,000 -0.02(-0.99%)
Mar 20, 2009 2.200 2.200 2.030 2.030 7,599 -0.15(-6.88%)
Mar 19, 2009 2.130 2.190 2.070 2.180 18,060 +0.08(+3.81%)
Mar 18, 2009 2.000 2.190 1.920 2.100 151,324 +0.20(+10.53%)
Mar 17, 2009 1.530 2.010 1.530 1.900 63,034 +0.33(+21.02%)
Mar 16, 2009 1.501 1.600 1.450 1.570 15,314 +0.02(+1.29%)
Mar 13, 2009 1.250 1.600 1.150 1.550 0 +0.25(+19.22%)
Mar 12, 2009 1.120 1.300 1.120 1.300 8,600 +0.23(+21.52%)
Mar 11, 2009 1.020 1.070 1.020 1.070 2,890 +0.05(+4.89%)
Mar 10, 2009 1.090 1.100 1.020 1.020 26,349 +0.00(+0.00%)
Mar 09, 2009 1.060 1.090 1.020 1.020 7,725 -0.06(-5.56%)
Mar 06, 2009 1.250 1.260 1.050 1.080 0 -0.22(-16.92%)
Mar 05, 2009 1.120 1.380 1.120 1.300 15,960 +0.18(+16.07%)
Mar 04, 2009 1.110 1.120 1.060 1.120 6,200 +0.04(+3.99%)
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.