Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Shared Hospital Services (NY: AMS )

2.995 -0.015 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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, 2010 2.890 2.930 2.890 2.930 2,800 +0.05(+1.74%)
Apr 29, 2010 2.830 2.880 2.830 2.880 1,200 +0.04(+1.40%)
Apr 28, 2010 2.750 2.840 2.740 2.840 10,800 +0.12(+4.41%)
Apr 27, 2010 2.730 2.760 2.700 2.720 3,000 -0.06(-2.16%)
Apr 26, 2010 2.830 2.830 2.780 2.780 4,199 -0.00(-0.18%)
Apr 23, 2010 2.700 2.800 2.700 2.785 1,700 -0.09(-3.30%)
Apr 22, 2010 2.770 2.880 2.770 2.880 3,400 +0.03(+1.05%)
Apr 21, 2010 2.620 2.850 2.600 2.850 10,925 +0.09(+3.26%)
Apr 20, 2010 2.760 2.760 2.760 2.760 600 -0.04(-1.42%)
Apr 19, 2010 2.781 2.800 2.781 2.800 1,500 -0.00(-0.00%)
Apr 16, 2010 2.850 2.850 2.799 2.800 11,724 -0.01(-0.36%)
Apr 14, 2010 2.810 2.810 2.810 2.810 0 +0.10(+3.69%)
Apr 13, 2010 2.710 2.710 2.710 2.710 100 -0.06(-2.17%)
Apr 12, 2010 2.700 2.790 2.700 2.770 8,000 +0.07(+2.59%)
Apr 09, 2010 2.610 2.700 2.610 2.700 3,200 +0.10(+3.85%)
Apr 08, 2010 2.590 2.690 2.560 2.600 7,015 +0.05(+1.96%)
Apr 07, 2010 2.890 2.890 2.500 2.550 27,525 -0.25(-8.93%)
Apr 06, 2010 2.820 2.820 2.700 2.800 3,698 -0.09(-3.11%)
Apr 05, 2010 2.890 2.890 2.890 2.890 100 +0.00(+0.00%)
Apr 01, 2010 2.890 2.890 2.890 2.890 100 +0.00(+0.00%)
Mar 31, 2010 2.830 2.890 2.800 2.890 2,440 +0.03(+1.08%)
Mar 30, 2010 2.859 2.859 2.859 2.859 700 -0.04(-1.21%)
Mar 29, 2010 2.890 2.930 2.869 2.894 4,170 +0.00(+0.14%)
Mar 26, 2010 2.850 2.900 2.780 2.890 27,178 +0.09(+3.21%)
Mar 25, 2010 2.710 2.800 2.710 2.800 8,236 +0.09(+3.42%)
Mar 24, 2010 2.620 2.708 2.610 2.708 19,232 +0.06(+2.17%)
Mar 23, 2010 2.580 2.660 2.500 2.650 20,350 -0.01(-0.37%)
Mar 22, 2010 2.640 2.660 2.560 2.660 8,200 -0.00(-0.01%)
Mar 19, 2010 2.730 2.730 2.660 2.660 5,300 -0.14(-4.99%)
Mar 18, 2010 2.660 2.800 2.660 2.800 6,377 +0.10(+3.70%)
Mar 16, 2010 2.700 2.700 2.700 2.700 0 -0.07(-2.53%)
Mar 15, 2010 2.810 2.810 2.770 2.770 7,940 -0.27(-8.90%)
Mar 12, 2010 2.930 3.069 2.930 3.041 9,370 +0.11(+3.77%)
Mar 11, 2010 2.730 3.000 2.730 2.930 9,364 +0.20(+7.33%)
Mar 10, 2010 2.960 3.050 2.680 2.730 27,150 -0.17(-5.86%)
Mar 09, 2010 2.800 2.950 2.761 2.900 8,480 +0.04(+1.40%)
Mar 08, 2010 2.670 2.898 2.670 2.860 7,484 +0.14(+5.15%)
Mar 05, 2010 2.670 2.720 2.670 2.720 3,400 +0.05(+1.87%)
Mar 04, 2010 2.730 2.730 2.670 2.670 2,302 -0.06(-2.12%)
Mar 03, 2010 2.620 2.800 2.620 2.728 10,000 +0.11(+4.13%)
Mar 02, 2010 2.590 2.630 2.560 2.620 2,300 +0.01(+0.38%)
Mar 01, 2010 2.860 2.860 2.610 2.610 7,443 -0.24(-8.42%)
Feb 26, 2010 2.800 2.850 2.800 2.850 1,400 +0.11(+4.01%)
Feb 25, 2010 2.790 2.790 2.720 2.740 6,400 -0.01(-0.36%)
Feb 24, 2010 2.750 2.750 2.750 2.750 100 +0.05(+1.85%)
Feb 23, 2010 2.720 2.750 2.650 2.700 6,550 -0.02(-0.74%)
Feb 22, 2010 2.610 2.796 2.610 2.720 10,100 +0.11(+4.21%)
Feb 19, 2010 2.600 2.610 2.510 2.610 2,400 -0.09(-3.33%)
Feb 18, 2010 2.585 2.700 2.585 2.700 1,200 +0.14(+5.60%)
Feb 17, 2010 2.600 2.790 2.550 2.557 8,790 -0.04(-1.67%)
Feb 16, 2010 2.520 2.690 2.520 2.600 7,546 +0.07(+2.77%)
Feb 12, 2010 2.700 2.530 2.530 2.530 3,700 -0.15(-5.60%)
Feb 11, 2010 2.640 2.780 2.640 2.680 1,800 +0.05(+1.91%)
Feb 10, 2010 2.720 2.720 2.534 2.630 7,725 -0.11(-4.02%)
Feb 09, 2010 2.680 2.790 2.667 2.740 4,400 +0.02(+0.74%)
Feb 08, 2010 2.680 2.790 2.670 2.720 9,176 +0.03(+1.12%)
Feb 05, 2010 2.790 2.790 2.690 2.690 700 -0.09(-3.24%)
Feb 04, 2010 2.760 2.780 2.760 2.780 4,200 +0.03(+1.09%)
Feb 03, 2010 2.590 2.750 2.490 2.750 40,725 +0.15(+5.77%)
Feb 02, 2010 2.600 2.600 2.500 2.600 8,978 +0.03(+1.16%)
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.