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

American Shared Hospital Services (NY: AMS )

3.150 -0.020 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 3.165 3.200 3.080 3.150 12,225 -0.02(-0.63%)
Oct 29, 2024 3.190 3.230 3.130 3.170 4,660 -0.01(-0.31%)
Oct 28, 2024 3.070 3.260 3.052 3.180 8,115 -0.04(-1.40%)
Oct 25, 2024 3.135 3.250 3.135 3.225 13,106 +0.06(+2.06%)
Oct 24, 2024 3.280 3.280 3.159 3.160 13,402 -0.08(-2.47%)
Oct 23, 2024 3.290 3.360 3.170 3.240 18,150 -0.02(-0.60%)
Oct 22, 2024 3.210 3.270 3.198 3.259 8,391 +0.03(+0.91%)
Oct 21, 2024 3.220 3.286 3.190 3.230 13,074 +0.00(+0.16%)
Oct 18, 2024 3.180 3.240 3.176 3.225 6,459 -0.00(-0.15%)
Oct 17, 2024 3.180 3.240 3.155 3.230 6,421 +0.01(+0.31%)
Oct 16, 2024 3.164 3.250 3.164 3.220 5,947 +0.05(+1.58%)
Oct 15, 2024 3.180 3.250 3.160 3.170 7,755 -0.02(-0.63%)
Oct 14, 2024 3.210 3.250 3.180 3.190 4,313 +0.01(+0.20%)
Oct 11, 2024 3.220 3.230 3.170 3.183 7,423 -0.05(-1.59%)
Oct 10, 2024 3.180 3.240 3.150 3.235 12,266 +0.01(+0.47%)
Oct 09, 2024 3.180 3.295 3.180 3.220 10,255 +0.03(+0.94%)
Oct 08, 2024 3.180 3.240 3.180 3.190 11,024 -0.05(-1.54%)
Oct 07, 2024 3.180 3.240 3.130 3.240 7,151 +0.10(+3.18%)
Oct 04, 2024 3.160 3.500 3.010 3.140 199,802 -0.06(-1.88%)
Oct 03, 2024 3.180 3.240 3.060 3.200 33,021 +0.07(+2.24%)
Oct 02, 2024 3.090 3.130 3.075 3.130 15,874 +0.07(+2.29%)
Oct 01, 2024 3.020 3.069 3.020 3.060 23,601 +0.01(+0.33%)
Sep 30, 2024 3.090 3.090 3.010 3.050 11,601 -0.01(-0.33%)
Sep 27, 2024 3.050 3.090 3.050 3.060 15,920 +0.00(+0.00%)
Sep 26, 2024 3.040 3.099 3.030 3.060 8,683 +0.05(+1.56%)
Sep 25, 2024 3.020 3.062 3.010 3.013 9,752 -0.02(-0.56%)
Sep 24, 2024 3.020 3.080 3.019 3.030 10,604 -0.02(-0.66%)
Sep 23, 2024 3.070 3.070 3.020 3.050 26,879 -0.04(-1.29%)
Sep 20, 2024 3.040 3.100 2.990 3.090 31,677 +0.06(+1.98%)
Sep 19, 2024 2.970 3.080 2.970 3.030 15,514 -0.01(-0.33%)
Sep 18, 2024 3.030 3.070 2.960 3.040 30,700 +0.00(+0.00%)
Sep 17, 2024 3.010 3.061 3.010 3.040 49,137 +0.00(+0.00%)
Sep 16, 2024 3.000 3.090 2.990 3.040 35,455 +0.02(+0.59%)
Sep 13, 2024 3.090 3.100 3.010 3.022 58,919 -0.02(-0.58%)
Sep 12, 2024 3.090 3.090 3.010 3.040 31,815 +0.01(+0.33%)
Sep 11, 2024 3.030 3.100 2.970 3.030 40,254 -0.04(-1.30%)
Sep 10, 2024 3.000 3.070 2.970 3.070 16,487 +0.06(+1.99%)
Sep 09, 2024 3.050 3.070 3.000 3.010 45,677 -0.05(-1.63%)
Sep 06, 2024 3.060 3.070 3.016 3.060 16,787 -0.03(-0.97%)
Sep 05, 2024 3.070 3.100 3.062 3.090 29,074 -0.02(-0.64%)
Sep 04, 2024 3.100 3.120 3.050 3.110 21,657 +0.03(+0.97%)
Sep 03, 2024 3.110 3.130 3.050 3.080 41,293 -0.04(-1.28%)
Aug 30, 2024 3.040 3.190 3.040 3.120 73,867 +0.02(+0.65%)
Aug 29, 2024 3.010 3.110 3.010 3.100 78,447 +0.08(+2.65%)
Aug 28, 2024 3.050 3.080 2.990 3.020 152,280 -0.04(-1.31%)
Aug 27, 2024 3.080 3.100 3.050 3.060 48,540 -0.05(-1.61%)
Aug 26, 2024 3.140 3.269 3.020 3.110 199,074 -0.04(-1.27%)
Aug 23, 2024 3.630 3.650 3.060 3.150 567,313 -0.45(-12.50%)
Aug 22, 2024 4.000 4.600 3.130 3.600 5,837,935 +0.56(+18.42%)
Aug 21, 2024 3.050 3.070 3.000 3.040 7,645 +0.05(+1.67%)
Aug 20, 2024 2.950 3.000 2.910 2.990 8,166 +0.09(+3.10%)
Aug 19, 2024 2.860 2.905 2.800 2.900 92,504 +0.06(+2.11%)
Aug 16, 2024 2.900 2.950 2.820 2.840 61,286 -0.17(-5.65%)
Aug 15, 2024 2.910 3.091 2.910 3.010 16,933 -0.10(-3.22%)
Aug 14, 2024 3.020 3.130 3.020 3.110 31,583 +0.07(+2.27%)
Aug 13, 2024 3.052 3.070 2.950 3.041 4,152 +0.04(+1.19%)
Aug 12, 2024 2.960 3.078 2.960 3.005 2,529 -0.01(-0.43%)
Aug 09, 2024 2.980 3.080 2.980 3.018 5,704 +0.01(+0.28%)
Aug 08, 2024 2.980 3.080 2.980 3.010 4,985 +0.05(+1.56%)
Aug 07, 2024 2.960 2.990 2.930 2.964 3,092 -0.11(-3.46%)
Aug 06, 2024 2.990 3.070 2.930 3.070 9,657 +0.15(+5.14%)
Aug 05, 2024 2.970 3.065 2.841 2.920 10,993 -0.16(-5.19%)
Aug 02, 2024 3.090 3.170 3.070 3.080 1,358 -0.04(-1.23%)
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.