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, 2023 2.560 2.660 2.560 2.570 3,887 -0.03(-1.15%)
Jul 28, 2023 2.590 2.650 2.550 2.600 24,017 -0.03(-1.20%)
Jul 27, 2023 2.660 2.660 2.567 2.632 20,625 -0.04(-1.40%)
Jul 26, 2023 2.682 2.682 2.655 2.669 4,011 -0.04(-1.52%)
Jul 25, 2023 2.700 2.740 2.700 2.710 8,274 -0.02(-0.73%)
Jul 24, 2023 2.654 2.730 2.654 2.730 20,401 +0.05(+1.86%)
Jul 21, 2023 2.740 2.740 2.675 2.680 5,321 -0.05(-1.83%)
Jul 20, 2023 2.650 2.796 2.650 2.730 20,050 +0.06(+2.25%)
Jul 19, 2023 2.680 2.700 2.610 2.670 11,578 +0.03(+1.14%)
Jul 18, 2023 2.540 2.650 2.530 2.640 15,968 +0.11(+4.35%)
Jul 17, 2023 2.520 2.580 2.510 2.530 18,146 -0.02(-0.78%)
Jul 14, 2023 2.570 2.580 2.518 2.550 6,707 -0.02(-0.78%)
Jul 13, 2023 2.530 2.580 2.515 2.570 6,226 +0.03(+1.18%)
Jul 12, 2023 2.550 2.590 2.500 2.540 6,059 -0.00(-0.20%)
Jul 11, 2023 2.532 2.590 2.530 2.545 12,592 +0.04(+1.39%)
Jul 10, 2023 2.610 2.610 2.510 2.510 6,296 -0.03(-1.33%)
Jul 07, 2023 2.520 2.578 2.520 2.544 6,188 +0.06(+2.57%)
Jul 06, 2023 2.570 2.570 2.480 2.480 22,639 -0.06(-2.36%)
Jul 05, 2023 2.590 2.600 2.520 2.540 14,934 -0.07(-2.65%)
Jul 03, 2023 2.580 2.614 2.530 2.609 6,174 +0.05(+2.10%)
Jun 30, 2023 2.520 2.555 2.510 2.555 3,241 +0.05(+1.81%)
Jun 29, 2023 2.560 2.560 2.507 2.510 6,353 +0.01(+0.40%)
Jun 28, 2023 2.560 2.590 2.500 2.500 5,825 -0.01(-0.40%)
Jun 27, 2023 2.540 2.610 2.500 2.510 15,411 -0.01(-0.53%)
Jun 26, 2023 2.580 2.580 2.520 2.523 3,919 -0.01(-0.26%)
Jun 23, 2023 2.570 2.620 2.530 2.530 5,052 +0.01(+0.40%)
Jun 22, 2023 2.621 2.621 2.520 2.520 8,422 -0.04(-1.56%)
Jun 21, 2023 2.540 2.570 2.540 2.560 6,927 +0.00(+0.00%)
Jun 20, 2023 2.570 2.649 2.550 2.560 16,267 -0.02(-0.78%)
Jun 16, 2023 2.580 2.650 2.580 2.580 4,846 -0.02(-0.77%)
Jun 15, 2023 2.640 2.650 2.590 2.600 10,315 -0.04(-1.52%)
Jun 14, 2023 2.640 2.670 2.520 2.640 17,776 +0.03(+1.15%)
Jun 13, 2023 2.610 2.660 2.600 2.610 20,639 +0.00(+0.00%)
Jun 12, 2023 2.650 2.675 2.610 2.610 22,808 -0.04(-1.51%)
Jun 09, 2023 2.680 2.780 2.650 2.650 3,760 +0.00(+0.00%)
Jun 08, 2023 2.700 2.750 2.650 2.650 46,165 -0.05(-1.85%)
Jun 07, 2023 2.720 2.730 2.690 2.700 12,925 +0.02(+0.75%)
Jun 06, 2023 2.700 2.720 2.650 2.680 60,091 -0.04(-1.47%)
Jun 05, 2023 2.840 2.850 2.700 2.720 81,468 -0.14(-4.90%)
Jun 02, 2023 2.910 3.000 2.850 2.860 20,364 -0.06(-2.05%)
Jun 01, 2023 2.930 2.940 2.900 2.920 3,280 +0.06(+2.10%)
May 31, 2023 2.840 2.870 2.830 2.860 5,256 +0.04(+1.42%)
May 30, 2023 2.870 2.940 2.820 2.820 72,747 -0.10(-3.42%)
May 26, 2023 2.890 2.920 2.890 2.920 5,037 +0.04(+1.57%)
May 25, 2023 2.930 2.955 2.870 2.875 12,951 -0.04(-1.54%)
May 24, 2023 2.950 2.950 2.900 2.920 6,871 +0.04(+1.39%)
May 23, 2023 2.850 2.900 2.835 2.880 21,892 +0.04(+1.41%)
May 22, 2023 2.810 2.810 2.810 2.840 6,096 +0.03(+1.07%)
May 19, 2023 2.830 2.850 2.810 2.810 11,810 +0.01(+0.36%)
May 18, 2023 2.820 2.830 2.800 2.800 10,507 +0.03(+1.08%)
May 17, 2023 2.800 2.820 2.760 2.770 2,365 -0.03(-1.07%)
May 16, 2023 2.800 2.830 2.750 2.800 16,491 +0.00(+0.18%)
May 15, 2023 2.800 2.810 2.768 2.795 26,939 +0.04(+1.27%)
May 12, 2023 2.780 2.800 2.619 2.760 100,453 -0.04(-1.43%)
May 11, 2023 2.849 2.864 2.790 2.800 19,139 -0.06(-2.10%)
May 10, 2023 2.820 2.870 2.820 2.860 3,997 +0.05(+1.78%)
May 09, 2023 2.740 2.850 2.740 2.810 27,071 +0.02(+0.72%)
May 08, 2023 2.730 2.850 2.730 2.790 26,682 -0.01(-0.36%)
May 05, 2023 2.810 2.810 2.720 2.800 27,277 +0.04(+1.45%)
May 04, 2023 2.750 2.840 2.710 2.760 57,284 +0.01(+0.36%)
May 03, 2023 2.850 2.880 2.750 2.750 42,025 -0.06(-2.14%)
May 02, 2023 2.820 2.850 2.750 2.810 34,496 +0.02(+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.