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 (%)
Mar 31, 2023 2.900 2.920 2.810 2.810 14,832 -0.12(-4.10%)
Mar 30, 2023 2.910 2.930 2.822 2.930 1,185 +0.05(+1.74%)
Mar 29, 2023 2.900 2.930 2.861 2.880 28,901 -0.05(-1.71%)
Mar 28, 2023 2.910 2.960 2.901 2.930 3,370 -0.02(-0.68%)
Mar 27, 2023 2.830 2.950 2.800 2.950 36,411 +0.08(+2.79%)
Mar 24, 2023 2.780 2.880 2.660 2.870 102,429 +0.05(+1.77%)
Mar 23, 2023 2.820 2.890 2.820 2.820 14,582 +0.01(+0.36%)
Mar 22, 2023 2.900 2.930 2.810 2.810 12,806 -0.03(-1.06%)
Mar 21, 2023 2.830 2.900 2.830 2.840 4,578 +0.03(+1.07%)
Mar 20, 2023 2.800 2.857 2.800 2.810 15,499 -0.01(-0.35%)
Mar 17, 2023 2.840 2.940 2.800 2.820 25,773 -0.03(-1.05%)
Mar 16, 2023 2.960 2.980 2.700 2.850 16,135 -0.04(-1.38%)
Mar 15, 2023 2.830 2.891 2.830 2.890 2,778 -0.03(-1.03%)
Mar 14, 2023 2.860 3.060 2.860 2.920 11,779 +0.04(+1.39%)
Mar 13, 2023 3.000 3.039 2.800 2.880 74,036 -0.14(-4.64%)
Mar 10, 2023 3.100 3.100 2.980 3.020 42,981 -0.01(-0.33%)
Mar 09, 2023 3.120 3.140 3.030 3.030 16,639 -0.07(-2.26%)
Mar 08, 2023 3.102 3.125 3.100 3.100 4,060 +0.00(+0.00%)
Mar 07, 2023 3.120 3.120 3.040 3.100 11,296 -0.02(-0.48%)
Mar 06, 2023 3.150 3.150 3.023 3.115 18,501 -0.02(-0.66%)
Mar 03, 2023 3.120 3.150 2.990 3.136 27,102 +0.11(+3.49%)
Mar 02, 2023 2.980 3.080 2.980 3.030 94,000 -0.03(-0.98%)
Mar 01, 2023 3.650 3.670 2.870 3.060 260,508 -0.62(-16.85%)
Feb 28, 2023 3.750 3.750 3.610 3.680 7,500 -0.01(-0.27%)
Feb 27, 2023 3.650 3.710 3.540 3.690 36,902 +0.19(+5.43%)
Feb 24, 2023 3.400 3.580 3.380 3.500 74,668 +0.14(+4.15%)
Feb 23, 2023 3.336 3.385 3.336 3.360 3,812 +0.05(+1.52%)
Feb 22, 2023 3.300 3.410 3.290 3.310 13,345 +0.02(+0.61%)
Feb 21, 2023 3.290 3.290 3.250 3.290 7,771 +0.06(+1.85%)
Feb 17, 2023 3.270 3.270 3.230 3.230 7,637 -0.02(-0.62%)
Feb 16, 2023 3.240 3.270 3.240 3.250 2,503 +0.03(+0.82%)
Feb 15, 2023 3.220 3.260 3.220 3.224 8,951 -0.02(-0.50%)
Feb 14, 2023 3.200 3.248 3.200 3.240 2,436 -0.01(-0.30%)
Feb 13, 2023 3.200 3.250 3.197 3.250 8,112 +0.05(+1.56%)
Feb 10, 2023 3.130 3.210 3.110 3.200 11,145 +0.07(+2.24%)
Feb 09, 2023 3.170 3.210 3.130 3.130 6,157 +0.02(+0.64%)
Feb 08, 2023 3.270 3.270 3.110 3.110 12,644 -0.05(-1.58%)
Feb 07, 2023 3.265 3.265 3.160 3.160 3,429 -0.08(-2.47%)
Feb 06, 2023 3.190 3.300 3.190 3.240 11,564 +0.05(+1.57%)
Feb 03, 2023 3.220 3.255 3.170 3.190 5,089 +0.00(+0.00%)
Feb 02, 2023 3.160 3.280 3.140 3.190 36,142 +0.07(+2.24%)
Feb 01, 2023 3.220 3.280 3.120 3.120 16,803 -0.10(-3.11%)
Jan 31, 2023 3.150 3.240 3.150 3.220 8,416 +0.16(+5.23%)
Jan 30, 2023 3.200 3.300 3.060 3.060 6,465 -0.15(-4.67%)
Jan 27, 2023 3.090 3.230 3.080 3.210 10,491 +0.11(+3.55%)
Jan 26, 2023 3.150 3.200 3.040 3.100 23,744 +0.01(+0.32%)
Jan 25, 2023 3.300 3.301 3.090 3.090 8,715 -0.20(-6.08%)
Jan 24, 2023 3.390 3.390 3.230 3.290 13,021 +0.06(+1.86%)
Jan 23, 2023 3.160 3.420 3.100 3.230 80,832 +0.07(+2.22%)
Jan 20, 2023 3.167 3.167 3.160 3.160 1,836 +0.00(+0.00%)
Jan 19, 2023 3.210 3.210 3.110 3.160 16,121 -0.03(-0.94%)
Jan 18, 2023 3.100 3.240 3.070 3.190 128,951 +0.09(+2.90%)
Jan 17, 2023 2.950 3.100 2.950 3.100 70,131 +0.19(+6.53%)
Jan 13, 2023 2.990 3.000 2.900 2.910 14,337 -0.08(-2.83%)
Jan 12, 2023 2.950 3.000 2.900 2.995 9,896 +0.14(+5.08%)
Jan 11, 2023 2.950 2.950 2.850 2.850 12,897 -0.10(-3.39%)
Jan 10, 2023 2.856 2.950 2.850 2.950 1,238 +0.07(+2.43%)
Jan 09, 2023 2.920 2.950 2.880 2.880 21,210 -0.04(-1.37%)
Jan 06, 2023 2.922 2.922 2.920 2.920 882 -0.02(-0.68%)
Jan 05, 2023 2.850 2.940 2.850 2.940 1,972 +0.00(+0.00%)
Jan 04, 2023 2.879 2.950 2.861 2.940 4,833 +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.