Skip to main content

American Shared Hospital Services (NY: AMS )

2.980 +0.290 (+10.78%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.000 2.000 1.952 1.952 3,200 +0.05(+2.74%)
Mar 30, 2009 1.900 2.170 1.900 1.900 17,920 -0.06(-3.06%)
Mar 26, 2009 1.900 2.030 1.890 1.960 29,735 +0.05(+2.62%)
Mar 25, 2009 2.050 2.170 1.901 1.910 28,040 -0.14(-6.83%)
Mar 24, 2009 2.010 2.170 2.010 2.050 28,950 +0.04(+2.00%)
Mar 23, 2009 2.060 2.090 2.010 2.010 3,000 -0.02(-0.99%)
Mar 20, 2009 2.200 2.200 2.030 2.030 7,599 -0.15(-6.88%)
Mar 19, 2009 2.130 2.190 2.070 2.180 18,060 +0.08(+3.81%)
Mar 18, 2009 2.000 2.190 1.920 2.100 151,324 +0.20(+10.53%)
Mar 17, 2009 1.530 2.010 1.530 1.900 63,034 +0.33(+21.02%)
Mar 16, 2009 1.501 1.600 1.450 1.570 15,314 +0.02(+1.29%)
Mar 13, 2009 1.250 1.600 1.150 1.550 0 +0.25(+19.22%)
Mar 12, 2009 1.120 1.300 1.120 1.300 8,600 +0.23(+21.52%)
Mar 11, 2009 1.020 1.070 1.020 1.070 2,890 +0.05(+4.89%)
Mar 10, 2009 1.090 1.100 1.020 1.020 26,349 +0.00(+0.00%)
Mar 09, 2009 1.060 1.090 1.020 1.020 7,725 -0.06(-5.56%)
Mar 06, 2009 1.250 1.260 1.050 1.080 0 -0.22(-16.92%)
Mar 05, 2009 1.120 1.380 1.120 1.300 15,960 +0.18(+16.07%)
Mar 04, 2009 1.110 1.120 1.060 1.120 6,200 +0.04(+3.99%)
Mar 02, 2009 1.100 1.100 1.070 1.077 2,150 -0.04(-3.85%)
Feb 27, 2009 1.180 1.180 1.120 1.120 0 -0.04(-3.44%)
Feb 26, 2009 1.150 1.170 1.120 1.160 24,600 +0.04(+3.57%)
Feb 25, 2009 1.150 1.200 1.120 1.120 12,040 -0.04(-3.70%)
Feb 24, 2009 1.150 1.200 1.100 1.163 6,070 -0.05(-3.88%)
Feb 23, 2009 1.201 1.237 1.100 1.210 20,250 -0.05(-3.97%)
Feb 20, 2009 1.160 1.280 1.160 1.260 3,016 -0.00(-0.25%)
Feb 19, 2009 1.390 1.390 1.260 1.263 3,860 -0.12(-8.46%)
Feb 18, 2009 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Feb 17, 2009 1.400 1.400 1.350 1.380 1,945 -0.05(-3.50%)
Feb 13, 2009 1.450 1.550 1.310 1.430 13,800 -0.04(-2.71%)
Feb 12, 2009 1.310 1.750 1.210 1.470 55,000 +0.12(+8.88%)
Feb 11, 2009 1.350 1.400 1.350 1.350 848 -0.05(-3.57%)
Feb 10, 2009 1.310 1.430 1.310 1.400 1,900 -0.05(-3.45%)
Feb 09, 2009 1.400 1.450 1.400 1.450 4,100 +0.01(+0.69%)
Feb 06, 2009 1.400 1.440 1.350 1.440 8,343 +0.04(+2.86%)
Feb 05, 2009 1.450 1.450 1.400 1.400 5,820 -0.05(-3.45%)
Feb 04, 2009 1.450 1.450 1.450 1.450 300 -0.10(-6.46%)
Feb 03, 2009 1.500 1.555 1.500 1.550 800 +0.00(+0.01%)
Feb 02, 2009 1.440 1.650 1.440 1.550 3,025 -0.04(-2.52%)
Jan 30, 2009 1.530 1.600 1.529 1.590 0 -0.01(-0.63%)
Jan 29, 2009 1.650 1.650 1.460 1.600 3,300 -0.05(-3.02%)
Jan 28, 2009 1.470 1.650 1.450 1.650 7,343 +0.16(+10.74%)
Jan 27, 2009 1.400 1.490 1.400 1.490 9,385 +0.04(+2.75%)
Jan 26, 2009 1.400 1.514 1.400 1.450 10,081 +0.05(+3.56%)
Jan 23, 2009 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jan 22, 2009 1.400 1.400 1.400 1.400 1,100 -0.05(-3.44%)
Jan 21, 2009 1.480 1.480 1.340 1.450 7,500 +0.11(+8.21%)
Jan 20, 2009 1.554 1.560 1.340 1.340 15,247 -0.21(-13.55%)
Jan 16, 2009 1.500 1.550 1.430 1.550 3,139 +0.14(+9.94%)
Jan 15, 2009 1.390 1.470 1.370 1.410 2,082 -0.00(-0.01%)
Jan 14, 2009 1.600 1.600 1.410 1.410 18,012 -0.14(-9.03%)
Jan 13, 2009 1.450 1.650 1.450 1.550 13,260 +0.05(+3.33%)
Jan 12, 2009 1.550 1.550 1.180 1.500 47,729 +0.04(+2.74%)
Jan 09, 2009 1.600 1.600 1.420 1.460 15,700 -0.04(-2.67%)
Jan 08, 2009 1.450 1.630 1.250 1.500 44,880 +0.05(+3.45%)
Jan 07, 2009 1.150 1.520 1.140 1.450 47,620 +0.35(+32.30%)
Jan 06, 2009 1.000 1.150 1.000 1.096 7,075 +0.09(+9.16%)
Jan 05, 2009 1.000 1.020 0.9900 1.004 18,693 -0.06(-5.27%)
Jan 02, 2009 1.045 1.070 1.000 1.060 0 +0.01(+0.94%)
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.