Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Shared Hospital Services (NY: AMS )

2.915 +0.045 (+1.57%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 16, 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 (%)
Mar 31, 2017 4.250 4.350 4.250 4.325 39,338 +0.12(+2.98%)
Mar 30, 2017 4.250 4.294 4.200 4.200 42,220 -0.05(-1.18%)
Mar 29, 2017 4.300 4.350 4.200 4.250 27,552 +0.00(+0.00%)
Mar 28, 2017 4.436 4.436 4.200 4.250 55,289 -0.05(-1.16%)
Mar 27, 2017 4.300 4.500 4.300 4.300 18,215 -0.10(-2.27%)
Mar 24, 2017 4.600 4.625 4.300 4.400 52,776 -0.13(-2.87%)
Mar 23, 2017 4.100 4.650 4.100 4.530 153,701 +0.53(+13.25%)
Mar 22, 2017 3.856 4.050 3.856 4.000 21,699 +0.05(+1.27%)
Mar 21, 2017 4.150 4.150 3.900 3.950 17,533 -0.10(-2.47%)
Mar 20, 2017 4.000 4.100 3.950 4.050 3,932 +0.06(+1.50%)
Mar 17, 2017 3.988 3.991 3.850 3.990 20,263 +0.14(+3.64%)
Mar 16, 2017 3.867 3.900 3.850 3.850 8,165 +0.00(+0.00%)
Mar 15, 2017 3.850 3.900 3.800 3.850 19,654 +0.00(+0.00%)
Mar 14, 2017 3.949 3.949 3.850 3.850 1,405 +0.00(+0.00%)
Mar 13, 2017 3.900 3.926 3.800 3.850 17,030 -0.10(-2.53%)
Mar 10, 2017 3.950 4.000 3.950 3.950 2,831 +0.00(+0.00%)
Mar 09, 2017 4.000 4.050 3.950 3.950 14,961 -0.10(-2.47%)
Mar 08, 2017 4.021 4.100 4.000 4.050 5,151 +0.05(+1.25%)
Mar 07, 2017 4.000 4.050 3.950 4.000 9,984 -0.05(-1.23%)
Mar 06, 2017 4.150 4.176 4.000 4.050 8,846 -0.05(-1.22%)
Mar 03, 2017 4.100 4.200 4.000 4.100 9,265 +0.00(+0.00%)
Mar 02, 2017 4.250 4.250 4.100 4.100 15,570 +0.10(+2.50%)
Mar 01, 2017 4.100 4.100 4.000 4.000 4,909 -0.05(-1.23%)
Feb 28, 2017 4.200 4.200 4.000 4.050 7,563 -0.15(-3.57%)
Feb 27, 2017 4.151 4.200 4.150 4.200 1,744 +0.10(+2.44%)
Feb 24, 2017 4.056 4.150 4.050 4.100 3,176 -0.03(-0.61%)
Feb 23, 2017 4.150 4.150 4.050 4.125 7,763 +0.03(+0.61%)
Feb 22, 2017 4.300 4.335 4.100 4.100 8,725 -0.17(-3.98%)
Feb 21, 2017 4.300 4.363 4.250 4.270 20,731 +0.02(+0.47%)
Feb 17, 2017 4.250 4.250 4.250 0 +0.20(+4.94%)
Feb 16, 2017 4.151 4.156 4.050 4.050 18,413 -0.05(-1.22%)
Feb 15, 2017 4.100 4.103 4.055 4.100 3,054 +0.00(+0.00%)
Feb 14, 2017 4.100 4.100 4.012 4.100 11,524 +0.10(+2.50%)
Feb 13, 2017 4.150 4.150 3.950 4.000 18,443 -0.10(-2.44%)
Feb 10, 2017 4.050 4.100 3.850 4.100 28,022 +0.10(+2.50%)
Feb 09, 2017 4.001 4.050 3.901 4.000 8,807 +0.00(+0.00%)
Feb 08, 2017 4.100 4.150 4.000 4.000 8,689 -0.05(-1.23%)
Feb 07, 2017 4.250 4.250 4.000 4.050 24,183 -0.20(-4.71%)
Feb 06, 2017 4.440 4.440 4.178 4.250 14,896 -0.15(-3.41%)
Feb 03, 2017 4.300 4.400 4.200 4.400 13,977 +0.20(+4.76%)
Feb 02, 2017 4.400 4.400 4.151 4.200 19,649 -0.14(-3.23%)
Feb 01, 2017 4.550 4.550 4.150 4.340 51,401 -0.16(-3.56%)
Jan 31, 2017 4.500 4.500 4.300 4.500 55,278 +0.00(+0.00%)
Jan 30, 2017 4.100 4.500 4.021 4.500 120,845 +0.35(+8.43%)
Jan 27, 2017 4.250 4.300 3.900 4.150 30,212 -0.15(-3.49%)
Jan 26, 2017 4.350 4.400 4.250 4.300 32,545 -0.05(-1.15%)
Jan 25, 2017 3.993 4.350 3.950 4.350 126,896 +0.50(+12.94%)
Jan 24, 2017 3.800 3.900 3.711 3.852 23,061 +0.05(+1.36%)
Jan 23, 2017 3.800 3.851 3.750 3.800 35,370 +0.05(+1.33%)
Jan 20, 2017 3.849 3.850 3.700 3.750 14,684 -0.10(-2.57%)
Jan 19, 2017 3.837 3.900 3.500 3.849 36,282 -0.05(-1.31%)
Jan 18, 2017 4.150 4.162 3.700 3.900 56,819 -0.35(-8.24%)
Jan 17, 2017 4.400 4.400 4.200 4.250 66,269 -0.03(-0.58%)
Jan 13, 2017 4.275 4.275 4.275 0 +0.28(+6.88%)
Jan 12, 2017 3.900 4.150 3.700 4.000 114,642 +0.00(+0.00%)
Jan 11, 2017 4.100 4.250 3.800 4.000 90,135 -0.10(-2.44%)
Jan 10, 2017 3.445 4.400 3.432 4.100 362,267 +0.65(+18.84%)
Jan 09, 2017 3.450 3.450 3.350 3.450 5,753 +0.05(+1.47%)
Jan 06, 2017 3.400 3.400 3.250 3.400 8,238 -0.05(-1.45%)
Jan 05, 2017 3.397 3.450 3.300 3.450 6,294 +0.10(+2.99%)
Jan 04, 2017 3.350 3.450 3.328 3.350 19,843 -0.05(-1.47%)
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.