Skip to main content

American Shared Hospital Services (NY: AMS )

2.950 +0.260 (+9.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.610 6.610 6.510 6.590 6,600 -0.01(-0.15%)
Apr 27, 2006 6.600 6.600 6.590 6.600 2,300 +0.00(+0.00%)
Apr 26, 2006 6.520 6.608 6.520 6.600 9,100 -0.09(-1.35%)
Apr 25, 2006 6.750 6.850 6.510 6.690 7,400 +0.04(+0.60%)
Apr 24, 2006 6.650 6.700 6.610 6.650 6,800 +0.09(+1.37%)
Apr 21, 2006 6.400 6.600 6.350 6.560 12,600 +0.24(+3.80%)
Apr 20, 2006 6.690 6.800 6.200 6.320 63,800 -0.41(-6.09%)
Apr 19, 2006 6.850 6.850 6.686 6.730 9,400 -0.14(-1.99%)
Apr 18, 2006 7.050 7.100 6.867 6.867 8,700 -0.16(-2.32%)
Apr 17, 2006 7.300 7.300 6.900 7.030 8,200 -0.17(-2.36%)
Apr 13, 2006 7.270 7.349 7.150 7.200 11,000 -0.15(-2.04%)
Apr 12, 2006 7.300 7.400 7.210 7.350 15,500 +0.15(+2.08%)
Apr 11, 2006 7.020 7.300 6.950 7.200 13,700 +0.20(+2.86%)
Apr 10, 2006 6.950 7.000 6.900 7.000 16,000 +0.06(+0.86%)
Apr 07, 2006 7.000 7.000 6.800 6.940 8,800 -0.06(-0.86%)
Apr 06, 2006 6.960 7.070 6.960 7.000 10,800 +0.06(+0.86%)
Apr 05, 2006 6.740 6.985 6.740 6.940 30,300 +0.17(+2.54%)
Apr 04, 2006 6.800 6.800 6.720 6.768 6,800 -0.03(-0.47%)
Apr 03, 2006 6.790 6.800 6.720 6.800 8,800 +0.05(+0.74%)
Mar 31, 2006 6.800 6.800 6.650 6.750 8,900 +0.00(+0.00%)
Mar 30, 2006 6.800 6.800 6.660 6.750 13,500 -0.03(-0.44%)
Mar 29, 2006 6.790 6.840 6.720 6.780 6,300 +0.04(+0.59%)
Mar 28, 2006 6.780 6.810 6.735 6.740 7,500 -0.04(-0.59%)
Mar 27, 2006 6.780 6.790 6.710 6.780 3,900 +0.03(+0.44%)
Mar 24, 2006 6.800 6.800 6.690 6.750 3,700 -0.05(-0.74%)
Mar 23, 2006 6.600 6.800 6.600 6.800 15,000 +0.10(+1.49%)
Mar 22, 2006 6.800 6.820 6.700 6.700 9,000 -0.08(-1.18%)
Mar 21, 2006 6.720 6.796 6.700 6.780 12,300 -0.02(-0.29%)
Mar 20, 2006 6.800 6.800 6.700 6.800 10,000 +0.00(+0.00%)
Mar 17, 2006 6.790 6.800 6.760 6.800 6,700 +0.02(+0.29%)
Mar 16, 2006 6.720 6.800 6.650 6.780 14,600 +0.08(+1.19%)
Mar 15, 2006 6.780 6.800 6.610 6.700 19,900 -0.10(-1.47%)
Mar 14, 2006 6.740 6.850 6.720 6.800 44,300 +0.15(+2.26%)
Mar 13, 2006 6.650 6.650 6.600 6.650 3,200 +0.01(+0.15%)
Mar 10, 2006 6.660 6.660 6.600 6.640 3,300 -0.03(-0.45%)
Mar 09, 2006 6.700 6.700 6.670 6.670 1,300 -0.05(-0.74%)
Mar 08, 2006 6.620 6.740 6.580 6.720 3,000 +0.07(+1.05%)
Mar 07, 2006 6.560 6.650 6.560 6.650 2,800 +0.10(+1.53%)
Mar 06, 2006 6.620 6.631 6.550 6.550 4,200 -0.15(-2.24%)
Mar 03, 2006 6.650 6.750 6.600 6.700 8,500 -0.09(-1.33%)
Mar 02, 2006 6.700 6.790 6.650 6.790 6,600 +0.14(+2.11%)
Mar 01, 2006 6.750 6.770 6.650 6.650 2,000 -0.05(-0.75%)
Feb 28, 2006 6.690 6.750 6.510 6.700 13,100 +0.01(+0.15%)
Feb 27, 2006 6.790 6.790 6.651 6.690 3,000 -0.02(-0.30%)
Feb 24, 2006 6.800 6.800 6.650 6.710 3,900 -0.08(-1.18%)
Feb 23, 2006 6.610 6.790 6.605 6.790 15,000 +0.06(+0.89%)
Feb 22, 2006 6.690 6.740 6.650 6.730 77,500 -0.06(-0.88%)
Feb 21, 2006 6.690 6.790 6.690 6.790 3,000 +0.13(+1.95%)
Feb 17, 2006 6.600 6.660 6.600 6.660 3,900 +0.01(+0.15%)
Feb 16, 2006 6.600 6.670 6.600 6.650 3,000 -0.02(-0.30%)
Feb 15, 2006 6.600 6.690 6.550 6.670 5,000 +0.06(+0.91%)
Feb 14, 2006 6.750 6.750 6.600 6.610 3,300 -0.04(-0.60%)
Feb 13, 2006 6.600 6.710 6.600 6.650 1,900 +0.05(+0.76%)
Feb 10, 2006 6.790 6.790 6.600 6.600 10,100 -0.13(-1.93%)
Feb 09, 2006 6.790 6.790 6.700 6.730 6,700 +0.03(+0.45%)
Feb 08, 2006 6.800 6.800 6.610 6.700 23,800 -0.10(-1.47%)
Feb 07, 2006 6.650 6.800 6.600 6.800 12,700 +0.10(+1.49%)
Feb 06, 2006 6.800 6.850 6.600 6.700 16,800 -0.09(-1.33%)
Feb 03, 2006 6.990 7.000 6.790 6.790 22,100 -0.11(-1.59%)
Feb 02, 2006 7.100 7.110 6.780 6.900 14,600 -0.05(-0.72%)
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.