Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Shared Hospital Services (NY: AMS )

3.035 +0.045 (+1.51%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 24, 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 (%)
Apr 30, 2015 2.660 2.660 2.660 2.660 232 -0.04(-1.48%)
Apr 28, 2015 2.740 2.700 2.700 2.700 4,600 -0.08(-2.88%)
Apr 27, 2015 2.740 2.780 2.740 2.780 451 +0.05(+1.80%)
Apr 24, 2015 2.731 2.731 2.731 2.731 300 -0.01(-0.34%)
Apr 23, 2015 2.730 2.750 2.730 2.740 836 +0.00(+0.00%)
Apr 21, 2015 2.750 2.740 2.740 2.740 10,800 +0.04(+1.48%)
Apr 20, 2015 2.830 2.830 2.700 2.700 2,156 -0.13(-4.59%)
Apr 17, 2015 2.790 2.830 2.790 2.830 3,345 +0.03(+1.07%)
Apr 15, 2015 2.740 2.800 2.800 2.800 3,800 +0.07(+2.56%)
Apr 14, 2015 2.700 2.730 2.700 2.730 1,612 +0.01(+0.37%)
Apr 13, 2015 2.540 2.720 2.540 2.720 3,246 -0.01(-0.33%)
Apr 10, 2015 2.690 2.729 2.610 2.729 2,623 +0.08(+2.98%)
Apr 09, 2015 2.590 2.663 2.590 2.650 2,932 +0.10(+3.92%)
Apr 08, 2015 2.650 2.650 2.550 2.550 450 +0.03(+1.19%)
Apr 07, 2015 2.521 2.521 2.520 2.520 1,928 +0.00(+0.00%)
Apr 06, 2015 2.520 2.520 2.520 2.520 2,025 +0.00(+0.00%)
Apr 02, 2015 2.330 2.520 2.520 2.520 5,900 +0.14(+5.88%)
Apr 01, 2015 2.500 2.500 2.380 2.380 3,303 -0.16(-6.30%)
Mar 31, 2015 2.500 2.550 2.500 2.540 6,801 -0.01(-0.39%)
Mar 30, 2015 2.300 2.600 2.300 2.550 6,121 +0.05(+2.00%)
Mar 27, 2015 2.560 2.580 2.420 2.500 11,923 -0.05(-1.96%)
Mar 26, 2015 2.550 2.550 2.550 2.550 5,002 +0.08(+3.24%)
Mar 25, 2015 2.500 2.500 2.470 2.470 903 -0.03(-1.20%)
Mar 24, 2015 2.260 2.500 2.260 2.500 9,794 +0.13(+5.49%)
Mar 23, 2015 2.300 2.400 2.288 2.370 2,518 -0.03(-1.25%)
Mar 20, 2015 2.400 2.420 2.400 2.400 2,232 +0.01(+0.42%)
Mar 19, 2015 2.250 2.390 2.250 2.390 3,946 +0.13(+5.75%)
Mar 18, 2015 2.280 2.280 2.260 2.260 509 -0.05(-2.17%)
Mar 17, 2015 2.310 2.310 2.310 2.310 5,846 +0.01(+0.44%)
Mar 16, 2015 2.340 2.340 2.260 2.300 8,560 -0.04(-1.71%)
Mar 13, 2015 2.400 2.410 2.300 2.340 15,484 +0.08(+3.54%)
Mar 12, 2015 2.251 2.300 2.250 2.260 19,977 -0.02(-0.87%)
Mar 11, 2015 2.280 2.360 2.280 2.280 943 +0.00(+0.00%)
Mar 10, 2015 2.370 2.370 2.280 2.280 200 +0.00(+0.00%)
Mar 09, 2015 2.280 2.280 2.280 2.280 122 -0.07(-2.98%)
Mar 06, 2015 2.340 2.390 2.220 2.350 8,310 -0.07(-2.89%)
Mar 05, 2015 2.380 2.420 2.380 2.420 5,100 -0.05(-2.02%)
Mar 04, 2015 2.470 2.470 2.470 2.470 200 +0.09(+3.77%)
Mar 03, 2015 2.380 2.450 2.400 2.380 16,947 -0.02(-0.83%)
Feb 27, 2015 2.450 2.520 2.390 2.400 8 -0.08(-3.25%)
Feb 26, 2015 2.460 2.481 2.480 2.481 2,128 +0.00(+0.02%)
Feb 25, 2015 2.480 2.480 2.480 2.480 5,265 -0.04(-1.59%)
Feb 24, 2015 2.470 2.520 2.450 2.520 1,887 +0.15(+6.33%)
Feb 23, 2015 2.650 2.650 2.370 2.370 42,821 -0.28(-10.57%)
Feb 19, 2015 2.590 2.650 2.590 2.650 9 +0.06(+2.13%)
Feb 18, 2015 2.602 2.602 2.590 2.595 830 +0.02(+0.84%)
Feb 17, 2015 2.530 2.590 2.510 2.573 5,329 +0.09(+3.76%)
Feb 12, 2015 2.550 2.480 2.480 2.480 1,300 +0.06(+2.48%)
Feb 11, 2015 2.430 2.501 2.400 2.420 2,094 -0.12(-4.72%)
Feb 10, 2015 2.460 2.540 2.460 2.540 1,223 -0.06(-2.31%)
Feb 09, 2015 2.481 2.620 2.481 2.600 1,661 -0.05(-1.89%)
Feb 05, 2015 2.650 2.650 2.650 2.650 8,500 -0.01(-0.38%)
Feb 04, 2015 2.510 2.660 2.400 2.660 3,572 +0.04(+1.53%)
Feb 03, 2015 2.580 2.800 2.580 2.620 7,240 +0.08(+3.20%)
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.