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 (%)
Jul 31, 2006 6.200 6.200 6.140 6.180 3,100 -0.02(-0.32%)
Jul 28, 2006 6.150 7.200 6.150 6.200 8,100 +0.05(+0.81%)
Jul 27, 2006 6.000 6.150 5.990 6.150 1,600 +0.25(+4.24%)
Jul 26, 2006 5.850 5.950 5.800 5.900 2,800 +0.11(+1.90%)
Jul 25, 2006 5.760 5.840 5.760 5.790 5,000 -0.01(-0.17%)
Jul 24, 2006 5.800 5.800 5.800 5.800 2,600 +0.00(+0.00%)
Jul 21, 2006 5.940 5.990 5.500 5.800 18,200 -0.07(-1.19%)
Jul 20, 2006 5.950 5.950 5.860 5.870 1,800 -0.03(-0.51%)
Jul 19, 2006 5.700 5.936 5.700 5.900 2,000 +0.11(+1.90%)
Jul 18, 2006 5.900 5.900 5.750 5.790 3,000 -0.03(-0.52%)
Jul 17, 2006 5.950 5.950 5.750 5.820 2,800 -0.12(-2.02%)
Jul 14, 2006 6.000 6.000 5.940 5.940 7,300 +0.03(+0.51%)
Jul 13, 2006 5.980 5.980 5.910 5.910 2,100 -0.08(-1.34%)
Jul 12, 2006 5.840 5.990 5.810 5.990 16,000 +0.16(+2.74%)
Jul 11, 2006 5.830 5.840 5.750 5.830 8,500 +0.10(+1.75%)
Jul 10, 2006 6.120 6.120 5.450 5.730 34,900 -0.40(-6.53%)
Jul 07, 2006 6.160 6.180 6.130 6.130 8,100 -0.05(-0.81%)
Jul 06, 2006 6.200 6.210 6.150 6.180 2,400 +0.02(+0.32%)
Jul 05, 2006 6.250 6.250 6.160 6.160 400 +0.04(+0.65%)
Jul 03, 2006 6.160 6.160 6.120 6.120 300 +0.01(+0.16%)
Jun 30, 2006 6.110 6.250 6.100 6.110 5,600 -0.04(-0.65%)
Jun 29, 2006 6.130 6.150 6.110 6.150 6,800 -0.02(-0.32%)
Jun 28, 2006 6.180 6.210 6.170 6.170 2,500 -0.09(-1.44%)
Jun 27, 2006 6.150 6.290 6.150 6.260 10,900 +0.09(+1.46%)
Jun 26, 2006 6.260 6.260 6.170 6.170 8,500 -0.08(-1.28%)
Jun 23, 2006 6.400 6.400 6.250 6.250 2,100 -0.10(-1.57%)
Jun 22, 2006 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 21, 2006 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 20, 2006 6.350 6.350 6.350 6.350 1,000 +0.00(+0.00%)
Jun 19, 2006 6.350 6.460 6.290 6.350 7,100 -0.01(-0.16%)
Jun 16, 2006 6.400 6.400 6.360 6.360 900 +0.01(+0.16%)
Jun 15, 2006 6.400 6.450 6.250 6.350 13,600 -0.02(-0.31%)
Jun 14, 2006 6.450 6.450 6.370 6.370 1,400 -0.14(-2.15%)
Jun 13, 2006 6.500 6.510 6.500 6.510 4,000 -0.04(-0.61%)
Jun 12, 2006 6.600 6.690 6.550 6.550 5,600 -0.09(-1.35%)
Jun 09, 2006 6.570 6.640 6.570 6.640 200 +0.04(+0.68%)
Jun 08, 2006 6.690 6.690 6.550 6.595 5,100 -0.03(-0.38%)
Jun 07, 2006 6.600 6.621 6.600 6.620 2,600 -0.05(-0.75%)
Jun 06, 2006 6.700 6.750 6.650 6.670 5,700 +0.02(+0.30%)
Jun 05, 2006 6.600 6.650 6.600 6.650 2,500 -0.05(-0.75%)
Jun 02, 2006 6.600 6.750 6.600 6.700 11,300 +0.05(+0.75%)
Jun 01, 2006 6.500 6.650 6.480 6.650 4,100 +0.25(+3.91%)
May 31, 2006 6.400 6.500 6.400 6.400 4,600 -0.01(-0.16%)
May 30, 2006 6.410 6.410 6.400 6.410 2,600 -0.04(-0.62%)
May 26, 2006 6.400 6.450 6.350 6.450 2,800 +0.03(+0.47%)
May 25, 2006 6.440 6.440 6.400 6.420 1,900 -0.08(-1.23%)
May 24, 2006 6.500 6.500 6.500 6.500 1,700 +0.00(+0.00%)
May 23, 2006 6.470 6.500 6.450 6.500 4,400 +0.03(+0.46%)
May 22, 2006 6.550 6.550 6.470 6.470 1,900 +0.00(+0.00%)
May 19, 2006 6.410 6.500 6.350 6.470 4,900 +0.02(+0.31%)
May 18, 2006 6.450 6.540 6.350 6.450 6,900 -0.05(-0.77%)
May 17, 2006 6.700 6.700 6.460 6.500 5,700 -0.18(-2.69%)
May 16, 2006 6.720 6.750 6.660 6.680 3,200 -0.04(-0.60%)
May 15, 2006 6.700 6.750 6.700 6.720 1,900 -0.02(-0.30%)
May 12, 2006 6.660 6.740 6.660 6.740 3,300 +0.09(+1.35%)
May 11, 2006 6.750 6.850 6.650 6.650 5,900 -0.15(-2.20%)
May 10, 2006 6.760 6.800 6.750 6.800 1,300 +0.03(+0.44%)
May 09, 2006 6.750 6.800 6.750 6.770 800 +0.00(+0.00%)
May 08, 2006 6.900 6.900 6.750 6.770 7,300 -0.23(-3.29%)
May 05, 2006 6.900 7.150 6.850 7.000 15,700 +0.18(+2.64%)
May 04, 2006 6.500 6.850 6.500 6.820 7,900 +0.31(+4.76%)
May 03, 2006 6.500 6.650 6.500 6.510 9,900 +0.00(+0.00%)
May 02, 2006 6.650 38.21 6.510 6.510 28,700 -0.09(-1.36%)
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.