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 (%)
Aug 31, 2005 5.700 5.790 5.690 5.790 34,300 +0.08(+1.40%)
Aug 30, 2005 5.790 5.790 5.700 5.710 3,800 -0.08(-1.38%)
Aug 29, 2005 5.750 5.800 5.650 5.790 40,200 -0.01(-0.17%)
Aug 26, 2005 5.750 5.800 5.750 5.800 3,700 +0.00(+0.00%)
Aug 25, 2005 5.800 5.800 5.750 5.800 6,900 +0.00(+0.00%)
Aug 24, 2005 5.870 5.870 5.760 5.800 18,800 -0.07(-1.19%)
Aug 23, 2005 6.000 6.000 5.860 5.870 8,500 -0.08(-1.34%)
Aug 22, 2005 5.950 5.950 5.880 5.950 8,300 +0.06(+1.02%)
Aug 19, 2005 5.940 5.940 5.890 5.890 2,600 -0.08(-1.34%)
Aug 18, 2005 5.930 5.970 5.930 5.970 4,700 +0.05(+0.84%)
Aug 17, 2005 5.980 5.980 5.890 5.920 7,500 +0.01(+0.17%)
Aug 16, 2005 5.970 5.970 5.910 5.910 3,900 -0.07(-1.17%)
Aug 15, 2005 5.900 5.990 5.900 5.980 5,200 +0.06(+1.01%)
Aug 12, 2005 5.910 6.000 5.900 5.920 8,700 +0.01(+0.17%)
Aug 11, 2005 5.880 5.910 5.880 5.910 6,900 +0.03(+0.51%)
Aug 10, 2005 5.900 5.900 5.850 5.880 4,500 -0.03(-0.51%)
Aug 09, 2005 5.950 5.960 5.900 5.910 4,700 +0.01(+0.17%)
Aug 08, 2005 5.940 5.940 5.900 5.900 7,500 -0.05(-0.84%)
Aug 05, 2005 5.970 5.980 5.950 5.950 6,900 +0.05(+0.85%)
Aug 04, 2005 5.970 5.980 5.900 5.900 3,000 -0.05(-0.84%)
Aug 03, 2005 5.930 5.950 5.860 5.950 9,100 +0.01(+0.17%)
Aug 02, 2005 5.920 5.980 5.920 5.940 13,900 +0.05(+0.85%)
Aug 01, 2005 5.800 5.909 5.800 5.890 5,400 +0.09(+1.55%)
Jul 29, 2005 5.810 5.890 5.800 5.800 700 -0.02(-0.34%)
Jul 28, 2005 5.970 5.970 5.820 5.820 2,300 -0.08(-1.36%)
Jul 27, 2005 5.980 5.980 5.780 5.900 21,700 -0.04(-0.67%)
Jul 26, 2005 5.820 6.000 5.820 5.940 13,700 +0.19(+3.30%)
Jul 25, 2005 5.760 5.830 5.750 5.750 5,500 -0.07(-1.20%)
Jul 22, 2005 5.820 5.820 5.820 5.820 0 +0.00(+0.00%)
Jul 21, 2005 5.800 5.820 5.760 5.820 4,800 +0.02(+0.34%)
Jul 20, 2005 5.900 5.920 5.760 5.800 19,100 -0.25(-4.13%)
Jul 19, 2005 6.050 6.050 5.980 6.050 6,700 -0.01(-0.16%)
Jul 18, 2005 6.100 6.100 6.050 6.060 9,400 -0.04(-0.66%)
Jul 15, 2005 5.950 6.100 5.950 6.100 16,300 +0.11(+1.84%)
Jul 14, 2005 6.002 6.019 5.990 5.990 1,300 -0.03(-0.50%)
Jul 13, 2005 6.020 6.020 6.000 6.020 9,300 +0.00(+0.00%)
Jul 12, 2005 6.060 6.060 6.000 6.020 3,200 +0.00(+0.00%)
Jul 11, 2005 6.070 6.070 6.010 6.020 4,200 -0.04(-0.66%)
Jul 08, 2005 6.070 6.070 6.000 6.060 6,200 -0.01(-0.16%)
Jul 07, 2005 6.000 6.070 6.000 6.070 2,600 -0.03(-0.49%)
Jul 06, 2005 6.140 6.190 6.100 6.100 12,600 -0.07(-1.13%)
Jul 05, 2005 6.100 6.200 6.050 6.170 10,400 +0.15(+2.49%)
Jul 01, 2005 6.110 6.120 6.020 6.020 8,000 -0.10(-1.63%)
Jun 30, 2005 6.070 6.120 6.050 6.120 5,800 -0.06(-0.97%)
Jun 29, 2005 6.050 6.200 6.050 6.180 13,700 +0.00(+0.00%)
Jun 28, 2005 6.090 6.180 6.050 6.180 6,900 +0.18(+3.00%)
Jun 27, 2005 6.220 6.220 6.000 6.000 20,800 -0.18(-2.91%)
Jun 24, 2005 5.900 6.200 5.900 6.180 26,200 +0.18(+3.00%)
Jun 23, 2005 5.990 6.040 5.850 6.000 29,600 -0.12(-1.90%)
Jun 22, 2005 6.200 6.200 6.100 6.116 2,200 -0.08(-1.35%)
Jun 21, 2005 6.200 6.200 6.200 6.200 1,300 -0.05(-0.80%)
Jun 20, 2005 6.300 6.300 6.240 6.250 17,800 -0.03(-0.48%)
Jun 17, 2005 6.190 6.300 6.180 6.280 15,800 +0.12(+1.95%)
Jun 16, 2005 6.200 6.200 6.150 6.160 1,700 -0.04(-0.65%)
Jun 15, 2005 6.260 6.290 6.200 6.200 2,000 -0.05(-0.80%)
Jun 14, 2005 6.000 6.300 6.000 6.250 18,300 +0.26(+4.34%)
Jun 13, 2005 5.980 5.990 5.946 5.990 3,400 +0.09(+1.53%)
Jun 10, 2005 5.880 5.900 5.880 5.900 400 -0.03(-0.51%)
Jun 09, 2005 5.950 5.950 5.900 5.930 4,800 -0.01(-0.17%)
Jun 08, 2005 5.910 5.990 5.900 5.940 5,800 -0.01(-0.17%)
Jun 07, 2005 5.950 5.950 5.920 5.950 3,500 +0.00(+0.00%)
Jun 06, 2005 5.960 5.960 5.900 5.950 3,400 +0.00(+0.00%)
Jun 03, 2005 5.960 6.000 5.920 5.950 2,800 -0.05(-0.83%)
Jun 02, 2005 6.000 6.000 5.960 6.000 4,200 +0.00(+0.00%)
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.