American Shared Hospital Services (NY: AMS )

2.950 +0.260 (+9.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.560 1.790 1.530 1.770 43,390 +0.12(+7.27%)
Apr 29, 2020 1.810 1.810 1.480 1.650 52,220 +0.07(+4.42%)
Apr 28, 2020 1.450 1.590 1.380 1.580 103,714 +0.16(+11.27%)
Apr 27, 2020 1.490 1.500 1.390 1.420 105,585 -0.04(-2.74%)
Apr 24, 2020 1.440 1.460 1.360 1.460 43,100 -0.02(-1.35%)
Apr 23, 2020 1.450 1.480 1.387 1.480 51,981 -0.05(-3.27%)
Apr 22, 2020 1.530 1.550 1.340 1.530 35,950 +0.07(+4.79%)
Apr 21, 2020 1.650 1.650 1.460 1.460 16,494 -0.14(-8.75%)
Apr 20, 2020 1.690 1.690 1.600 1.600 5,800 -0.09(-5.09%)
Apr 17, 2020 1.620 1.690 1.620 1.686 11,200 +0.14(+8.76%)
Apr 16, 2020 1.560 1.560 1.550 1.550 1,385 +0.02(+1.31%)
Apr 15, 2020 1.640 1.640 1.522 1.530 20,159 -0.08(-4.97%)
Apr 14, 2020 1.650 1.710 1.580 1.610 12,306 +0.03(+1.90%)
Apr 13, 2020 1.620 1.620 1.560 1.580 10,559 +0.03(+1.95%)
Apr 09, 2020 1.600 1.644 1.535 1.550 28,500 +0.05(+3.32%)
Apr 08, 2020 1.440 1.580 1.397 1.500 13,467 +0.06(+4.17%)
Apr 07, 2020 1.400 1.510 1.400 1.440 6,282 +0.03(+2.13%)
Apr 06, 2020 1.600 1.600 1.410 1.410 12,919 +0.05(+3.68%)
Apr 03, 2020 1.550 1.550 1.360 1.360 9,200 -0.09(-6.22%)
Apr 02, 2020 1.850 1.850 1.390 1.450 53,962 -0.13(-8.22%)
Apr 01, 2020 1.600 1.615 1.530 1.580 12,927 +0.03(+1.94%)
Mar 31, 2020 1.630 1.650 1.550 1.550 8,748 -0.17(-9.88%)
Mar 30, 2020 1.550 1.720 1.535 1.720 6,333 +0.21(+13.90%)
Mar 27, 2020 1.540 1.559 1.510 1.510 10,500 -0.04(-2.57%)
Mar 26, 2020 1.397 1.550 1.395 1.550 9,442 +0.20(+14.81%)
Mar 25, 2020 1.490 1.490 1.350 1.350 30,668 -0.05(-3.57%)
Mar 24, 2020 1.320 1.440 1.300 1.400 22,178 +0.10(+7.69%)
Mar 23, 2020 1.170 1.305 1.160 1.300 22,783 +0.00(+0.04%)
Mar 20, 2020 1.400 1.400 1.250 1.300 5,300 +0.02(+1.92%)
Mar 19, 2020 1.390 1.400 1.200 1.275 8,854 -0.05(-4.08%)
Mar 18, 2020 1.375 1.375 1.210 1.329 44,994 -0.00(-0.06%)
Mar 17, 2020 1.400 1.528 1.320 1.330 22,560 -0.01(-0.75%)
Mar 16, 2020 1.250 1.430 1.250 1.340 18,718 -0.22(-13.95%)
Mar 13, 2020 1.680 1.764 1.540 1.557 31,400 -0.16(-9.47%)
Mar 12, 2020 1.830 1.860 1.690 1.720 11,527 -0.32(-15.69%)
Mar 11, 2020 1.990 2.100 1.990 2.040 1,513 +0.11(+5.62%)
Mar 10, 2020 2.060 2.060 1.837 1.931 8,416 -0.12(-5.79%)
Mar 09, 2020 2.210 2.221 1.990 2.050 46,613 -0.16(-7.24%)
Mar 06, 2020 2.248 2.284 2.210 2.210 1,500 -0.17(-7.14%)
Mar 05, 2020 2.330 2.460 2.330 2.380 5,496 +0.09(+3.93%)
Mar 04, 2020 2.210 2.290 2.210 2.290 19,594 +0.08(+3.62%)
Mar 03, 2020 2.170 2.247 2.170 2.210 3,590 +0.00(+0.00%)
Mar 02, 2020 2.200 2.281 2.200 2.210 10,599 -0.01(-0.45%)
Feb 28, 2020 2.330 2.340 2.220 2.220 37,500 -0.12(-5.13%)
Feb 27, 2020 2.356 2.375 2.340 2.340 15,815 -0.03(-1.15%)
Feb 26, 2020 2.390 2.407 2.367 2.367 2,989 -0.02(-0.95%)
Feb 25, 2020 2.390 2.400 2.390 2.390 1,607 -0.08(-3.16%)
Feb 24, 2020 2.350 2.468 2.350 2.468 2,213 +0.03(+1.12%)
Feb 21, 2020 2.400 2.469 2.360 2.441 23,300 -0.05(-1.98%)
Feb 20, 2020 2.410 2.490 2.410 2.490 4,626 +0.05(+2.10%)
Feb 19, 2020 2.416 2.439 2.416 2.439 750 +0.05(+2.03%)
Feb 18, 2020 2.390 2.411 2.390 2.390 713 -0.01(-0.40%)
Feb 14, 2020 2.418 2.418 2.400 2.400 1,600 +0.05(+2.13%)
Feb 13, 2020 2.390 2.390 2.350 2.350 4,591 -0.09(-3.72%)
Feb 12, 2020 2.479 2.479 2.415 2.441 693 +0.00(+0.04%)
Feb 11, 2020 2.550 2.557 2.390 2.440 9,879 +0.01(+0.41%)
Feb 10, 2020 2.530 2.530 2.430 2.430 2,976 -0.01(-0.41%)
Feb 07, 2020 2.480 2.491 2.426 2.440 2,600 -0.05(-1.90%)
Feb 06, 2020 2.472 2.529 2.472 2.487 2,855 -0.01(-0.38%)
Feb 05, 2020 2.540 2.609 2.470 2.497 3,020 +0.04(+1.49%)
Feb 04, 2020 2.520 2.520 2.440 2.460 12,877 -0.05(-1.99%)
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.