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 29, 2008 2.642 2.800 2.642 2.800 0 -0.00(-0.00%)
Aug 28, 2008 2.990 2.990 2.790 2.800 6,450 +0.01(+0.36%)
Aug 27, 2008 2.780 2.790 2.700 2.790 13,610 +0.09(+3.34%)
Aug 26, 2008 2.780 2.780 2.600 2.700 7,825 +0.11(+4.24%)
Aug 25, 2008 2.550 2.790 2.400 2.590 13,971 +0.09(+3.60%)
Aug 22, 2008 2.500 2.500 2.450 2.500 0 +0.05(+2.04%)
Aug 21, 2008 2.390 2.450 2.210 2.450 9,390 +0.24(+10.86%)
Aug 20, 2008 2.210 2.300 2.160 2.210 1,700 +0.06(+2.79%)
Aug 19, 2008 2.250 2.250 2.150 2.150 418 -0.02(-0.92%)
Aug 18, 2008 2.150 2.270 2.150 2.170 5,891 -0.03(-1.36%)
Aug 15, 2008 2.160 2.200 2.150 2.200 0 -0.03(-1.35%)
Aug 14, 2008 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Aug 13, 2008 2.230 2.230 2.230 2.230 200 +0.09(+4.21%)
Aug 12, 2008 2.240 2.240 2.140 2.140 2,500 -0.14(-6.27%)
Aug 11, 2008 2.280 2.290 2.280 2.283 3,000 +0.07(+3.31%)
Aug 08, 2008 2.150 2.300 2.150 2.210 9,840 -0.08(-3.49%)
Aug 07, 2008 2.210 2.290 2.150 2.290 3,308 +0.08(+3.62%)
Aug 06, 2008 2.250 2.250 2.210 2.210 2,620 -0.04(-1.78%)
Aug 05, 2008 2.280 2.290 2.250 2.250 10,195 -0.01(-0.44%)
Aug 04, 2008 2.180 2.400 2.180 2.260 3,530 -0.14(-5.83%)
Aug 01, 2008 2.390 2.400 2.390 2.400 1,500 +0.01(+0.42%)
Jul 31, 2008 2.300 2.500 2.300 2.390 4,850 -0.01(-0.42%)
Jul 30, 2008 2.400 2.500 2.400 2.400 20,500 +0.00(+0.00%)
Jul 29, 2008 2.400 2.400 2.280 2.400 3,234 +0.10(+4.34%)
Jul 28, 2008 2.300 2.300 2.150 2.300 4,999 +0.00(+0.00%)
Jul 25, 2008 2.250 2.300 2.250 2.300 6,100 +0.15(+6.98%)
Jul 24, 2008 2.200 2.200 2.150 2.150 12,285 -0.10(-4.44%)
Jul 23, 2008 2.250 2.350 2.250 2.250 16,000 +0.15(+7.14%)
Jul 22, 2008 2.060 2.270 2.060 2.100 28,300 -0.05(-2.33%)
Jul 21, 2008 2.150 2.150 2.150 2.150 200 +0.05(+2.38%)
Jul 18, 2008 1.970 2.100 1.970 2.100 12,302 +0.05(+2.44%)
Jul 17, 2008 2.050 2.050 1.970 2.050 3,246 +0.12(+6.49%)
Jul 16, 2008 1.910 2.000 1.900 1.925 4,025 -0.07(-3.75%)
Jul 15, 2008 1.900 2.000 1.860 2.000 5,300 +0.08(+4.17%)
Jul 14, 2008 1.960 1.970 1.920 1.920 9,100 +0.02(+1.05%)
Jul 11, 2008 1.850 2.000 1.850 1.900 6,400 -0.11(-5.47%)
Jul 10, 2008 2.010 2.050 2.010 2.010 6,750 +0.01(+0.50%)
Jul 09, 2008 1.800 2.000 1.800 2.000 5,770 +0.15(+8.11%)
Jul 08, 2008 1.900 1.950 1.800 1.850 26,000 -0.10(-5.13%)
Jul 07, 2008 1.950 1.950 1.950 1.950 1,500 -0.09(-4.41%)
Jul 04, 2008 2.000 2.050 1.930 2.040 3,735 +0.00(+0.00%)
Jul 03, 2008 2.000 2.050 1.930 2.040 3,735 +0.16(+8.51%)
Jul 02, 2008 1.880 1.950 1.800 1.880 13,350 -0.07(-3.59%)
Jul 01, 2008 2.010 2.010 1.920 1.950 6,825 -0.15(-7.32%)
Jun 30, 2008 2.080 2.104 2.080 2.104 1,190 +0.02(+1.15%)
Jun 27, 2008 2.080 2.100 2.080 2.080 3,700 -0.03(-1.42%)
Jun 26, 2008 2.200 2.200 2.110 2.110 6,150 +0.06(+2.93%)
Jun 25, 2008 1.950 2.200 1.950 2.050 23,309 -0.06(-2.84%)
Jun 24, 2008 2.260 2.300 2.110 2.110 5,033 -0.24(-10.21%)
Jun 23, 2008 2.170 2.450 2.170 2.350 1,158 +0.05(+2.17%)
Jun 20, 2008 2.350 2.360 2.300 2.300 3,700 -0.10(-4.17%)
Jun 19, 2008 2.160 2.410 2.160 2.400 8,286 +0.05(+2.13%)
Jun 18, 2008 2.350 2.350 2.350 2.350 100 -0.05(-2.08%)
Jun 17, 2008 2.300 2.400 2.300 2.400 1,900 +0.10(+4.35%)
Jun 16, 2008 2.300 2.305 2.300 2.300 2,101 -0.05(-2.13%)
Jun 13, 2008 2.450 2.450 2.350 2.350 3,700 -0.04(-1.67%)
Jun 12, 2008 2.390 2.430 2.390 2.390 6,699 +0.00(+0.00%)
Jun 11, 2008 2.400 2.400 2.390 2.390 2,973 -0.01(-0.42%)
Jun 10, 2008 2.400 2.400 2.400 2.400 700 -0.05(-2.04%)
Jun 09, 2008 2.500 2.600 2.450 2.450 3,250 +0.05(+2.08%)
Jun 06, 2008 2.400 2.400 2.400 2.400 500 -0.15(-5.88%)
Jun 05, 2008 2.630 2.630 2.430 2.550 3,133 +0.10(+4.08%)
Jun 04, 2008 2.450 2.458 2.400 2.450 11,885 +0.01(+0.41%)
Jun 03, 2008 2.450 2.450 2.440 2.440 1,933 -0.01(-0.41%)
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.