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

American Shared Hospital Services (NY: AMS )

2.990 +0.080 (+2.74%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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, 2004 6.100 6.100 5.990 6.050 19,800 -0.21(-3.35%)
Apr 29, 2004 6.250 6.280 6.200 6.260 15,200 -0.03(-0.48%)
Apr 28, 2004 6.220 6.350 6.220 6.290 8,200 +0.08(+1.29%)
Apr 27, 2004 7.250 7.250 6.200 6.210 61,700 -1.03(-14.23%)
Apr 26, 2004 7.200 7.250 7.200 7.240 2,700 +0.00(+0.00%)
Apr 23, 2004 7.150 7.240 7.150 7.240 4,200 +0.14(+1.97%)
Apr 22, 2004 7.200 7.210 7.100 7.100 10,900 -0.05(-0.70%)
Apr 21, 2004 7.050 7.160 7.010 7.150 11,100 +0.10(+1.42%)
Apr 20, 2004 7.050 7.050 7.000 7.050 2,300 +0.05(+0.71%)
Apr 19, 2004 7.040 7.050 7.000 7.000 9,100 -0.05(-0.71%)
Apr 16, 2004 7.000 7.050 7.000 7.050 1,200 +0.05(+0.71%)
Apr 15, 2004 7.050 7.050 6.900 7.000 23,000 +0.00(+0.00%)
Apr 14, 2004 7.100 7.100 7.000 7.000 2,800 -0.10(-1.41%)
Apr 13, 2004 7.050 7.100 7.000 7.100 16,000 +0.01(+0.14%)
Apr 12, 2004 6.950 7.100 6.950 7.090 9,400 +0.14(+2.01%)
Apr 08, 2004 6.900 6.950 6.850 6.950 10,100 +0.05(+0.72%)
Apr 07, 2004 6.900 6.950 6.750 6.900 23,900 +0.06(+0.88%)
Apr 06, 2004 7.010 7.010 6.790 6.840 14,100 -0.21(-2.98%)
Apr 05, 2004 6.600 7.100 6.600 7.050 9,400 +0.47(+7.14%)
Apr 02, 2004 6.610 6.610 6.550 6.580 13,600 -0.07(-1.05%)
Apr 01, 2004 6.710 6.750 6.650 6.650 12,400 -0.06(-0.89%)
Mar 31, 2004 6.810 6.810 6.650 6.710 4,100 -0.09(-1.32%)
Mar 30, 2004 6.800 6.800 6.750 6.800 4,200 -0.08(-1.16%)
Mar 29, 2004 7.000 7.050 6.800 6.880 9,700 -0.22(-3.10%)
Mar 26, 2004 7.100 7.100 6.950 7.100 4,400 -0.02(-0.28%)
Mar 25, 2004 7.150 7.180 7.100 7.120 4,000 -0.03(-0.42%)
Mar 24, 2004 6.900 7.170 6.900 7.150 5,300 +0.15(+2.14%)
Mar 23, 2004 7.000 7.000 6.900 7.000 4,800 -0.05(-0.71%)
Mar 22, 2004 7.140 7.150 7.000 7.050 3,900 -0.10(-1.40%)
Mar 19, 2004 7.140 7.180 7.090 7.150 2,800 -0.04(-0.56%)
Mar 18, 2004 7.100 7.190 7.100 7.190 5,400 +0.09(+1.27%)
Mar 17, 2004 7.100 7.200 7.050 7.100 6,800 +0.05(+0.71%)
Mar 16, 2004 6.950 7.050 6.750 7.050 5,900 +0.05(+0.71%)
Mar 15, 2004 7.170 7.170 6.850 7.000 10,400 -0.12(-1.69%)
Mar 12, 2004 7.200 7.250 7.060 7.120 12,000 +0.04(+0.56%)
Mar 11, 2004 7.100 7.150 7.000 7.080 6,500 -0.12(-1.67%)
Mar 10, 2004 7.750 7.750 6.850 7.200 28,400 -0.59(-7.57%)
Mar 09, 2004 6.700 7.900 6.700 7.790 64,500 +1.14(+17.14%)
Mar 08, 2004 6.240 7.400 6.240 6.650 59,400 +0.45(+7.26%)
Mar 05, 2004 6.250 6.300 6.150 6.200 17,500 -0.09(-1.43%)
Mar 04, 2004 6.250 6.290 6.250 6.290 2,400 +0.04(+0.64%)
Mar 03, 2004 6.220 6.280 6.220 6.250 8,100 +0.06(+0.97%)
Mar 02, 2004 6.250 6.290 6.190 6.190 14,600 +0.04(+0.65%)
Mar 01, 2004 6.140 6.350 6.140 6.150 34,200 +0.05(+0.82%)
Feb 27, 2004 6.100 6.100 6.050 6.100 6,200 +0.05(+0.83%)
Feb 26, 2004 6.090 6.100 6.050 6.050 8,100 -0.02(-0.33%)
Feb 25, 2004 6.090 6.090 6.070 6.070 800 +0.02(+0.33%)
Feb 24, 2004 6.070 6.100 6.050 6.050 4,900 -0.05(-0.82%)
Feb 23, 2004 6.150 6.150 6.050 6.100 10,700 -0.04(-0.65%)
Feb 20, 2004 6.140 6.150 6.090 6.140 8,400 +0.03(+0.49%)
Feb 19, 2004 6.060 6.110 6.060 6.110 4,100 +0.04(+0.66%)
Feb 18, 2004 6.090 6.090 6.070 6.070 700 -0.07(-1.14%)
Feb 17, 2004 6.130 6.150 6.050 6.140 16,600 +0.07(+1.15%)
Feb 13, 2004 6.120 6.120 6.070 6.070 2,500 +0.02(+0.33%)
Feb 12, 2004 6.130 6.140 6.050 6.050 3,500 -0.04(-0.66%)
Feb 11, 2004 6.030 6.090 6.030 6.090 5,600 +0.06(+1.00%)
Feb 10, 2004 6.150 6.170 6.030 6.030 10,700 -0.07(-1.15%)
Feb 09, 2004 6.150 6.150 6.100 6.100 5,800 -0.05(-0.81%)
Feb 06, 2004 6.110 6.150 6.100 6.150 8,100 +0.05(+0.82%)
Feb 05, 2004 6.100 6.120 6.090 6.100 6,500 +0.05(+0.83%)
Feb 04, 2004 6.100 6.100 6.040 6.050 10,100 -0.05(-0.82%)
Feb 03, 2004 6.040 6.100 6.040 6.100 6,000 +0.01(+0.16%)
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.