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%)
Streaming Delayed Price Updated: 3:06 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 (%)
Jan 31, 2017 4.500 4.500 4.300 4.500 55,278 +0.00(+0.00%)
Jan 30, 2017 4.100 4.500 4.021 4.500 120,845 +0.35(+8.43%)
Jan 27, 2017 4.250 4.300 3.900 4.150 30,212 -0.15(-3.49%)
Jan 26, 2017 4.350 4.400 4.250 4.300 32,545 -0.05(-1.15%)
Jan 25, 2017 3.993 4.350 3.950 4.350 126,896 +0.50(+12.94%)
Jan 24, 2017 3.800 3.900 3.711 3.852 23,061 +0.05(+1.36%)
Jan 23, 2017 3.800 3.851 3.750 3.800 35,370 +0.05(+1.33%)
Jan 20, 2017 3.849 3.850 3.700 3.750 14,684 -0.10(-2.57%)
Jan 19, 2017 3.837 3.900 3.500 3.849 36,282 -0.05(-1.31%)
Jan 18, 2017 4.150 4.162 3.700 3.900 56,819 -0.35(-8.24%)
Jan 17, 2017 4.400 4.400 4.200 4.250 66,269 -0.03(-0.58%)
Jan 13, 2017 4.275 4.275 4.275 0 +0.28(+6.88%)
Jan 12, 2017 3.900 4.150 3.700 4.000 114,642 +0.00(+0.00%)
Jan 11, 2017 4.100 4.250 3.800 4.000 90,135 -0.10(-2.44%)
Jan 10, 2017 3.445 4.400 3.432 4.100 362,267 +0.65(+18.84%)
Jan 09, 2017 3.450 3.450 3.350 3.450 5,753 +0.05(+1.47%)
Jan 06, 2017 3.400 3.400 3.250 3.400 8,238 -0.05(-1.45%)
Jan 05, 2017 3.397 3.450 3.300 3.450 6,294 +0.10(+2.99%)
Jan 04, 2017 3.350 3.450 3.328 3.350 19,843 -0.05(-1.47%)
Jan 03, 2017 3.300 3.400 3.300 3.400 21,398 +0.05(+1.49%)
Dec 30, 2016 3.350 3.350 3.350 0 +0.05(+1.52%)
Dec 29, 2016 3.250 3.300 3.250 3.300 4,556 +0.00(+0.00%)
Dec 28, 2016 3.250 3.300 3.250 3.300 13,561 +0.05(+1.54%)
Dec 27, 2016 3.200 3.250 3.200 3.250 5,323 +0.00(+0.00%)
Dec 23, 2016 3.250 3.250 3.250 0 +0.05(+1.56%)
Dec 22, 2016 3.300 3.350 3.200 3.200 35,001 -0.10(-3.03%)
Dec 21, 2016 3.300 3.305 3.237 3.300 9,968 +0.00(+0.00%)
Dec 20, 2016 3.232 3.300 3.200 3.300 2,767 +0.05(+1.54%)
Dec 19, 2016 3.100 3.300 3.100 3.250 12,612 +0.20(+6.56%)
Dec 16, 2016 3.200 3.250 3.050 3.050 34,176 -0.10(-3.17%)
Dec 15, 2016 3.150 3.250 3.100 3.150 30,609 +0.00(+0.00%)
Dec 14, 2016 3.100 3.250 3.100 3.150 10,786 +0.10(+3.28%)
Dec 13, 2016 3.300 3.350 3.050 3.050 10,322 -0.25(-7.58%)
Dec 12, 2016 3.150 3.300 3.150 3.300 6,383 +0.10(+3.12%)
Dec 09, 2016 3.250 3.300 3.150 3.200 10,231 -0.10(-3.03%)
Dec 08, 2016 3.350 3.350 3.247 3.300 7,268 -0.05(-1.49%)
Dec 07, 2016 3.450 3.450 3.250 3.350 22,761 -0.10(-2.90%)
Dec 06, 2016 3.450 3.450 3.350 3.450 14,529 +0.00(+0.00%)
Dec 05, 2016 3.350 3.450 3.304 3.450 12,126 +0.10(+2.99%)
Dec 02, 2016 3.300 3.350 3.300 3.350 682 -0.05(-1.47%)
Dec 01, 2016 3.400 3.400 3.310 3.400 3,061 +0.00(+0.00%)
Nov 30, 2016 3.300 3.400 3.300 3.400 13,820 +0.10(+3.03%)
Nov 29, 2016 3.206 3.400 3.200 3.300 9,423 +0.00(+0.00%)
Nov 28, 2016 3.250 3.300 3.200 3.300 3,176 +0.05(+1.54%)
Nov 25, 2016 3.200 3.250 3.200 3.250 2,322 +0.05(+1.56%)
Nov 23, 2016 3.200 3.200 3.200 0 -0.04(-1.19%)
Nov 22, 2016 3.255 3.255 3.200 3.239 6,619 -0.01(-0.35%)
Nov 21, 2016 3.300 3.300 3.200 3.250 13,873 -0.05(-1.52%)
Nov 18, 2016 3.294 3.300 3.222 3.300 2,229 +0.05(+1.54%)
Nov 17, 2016 3.300 3.349 3.150 3.250 4,990 +0.00(+0.00%)
Nov 16, 2016 3.300 3.367 3.250 3.250 8,469 +0.00(+0.00%)
Nov 15, 2016 3.400 3.500 3.202 3.250 6,668 +0.05(+1.56%)
Nov 14, 2016 3.300 3.300 3.050 3.200 13,589 -0.05(-1.54%)
Nov 11, 2016 3.350 3.350 3.184 3.250 7,090 -0.05(-1.52%)
Nov 10, 2016 3.050 3.350 3.050 3.300 77,641 +0.45(+15.79%)
Nov 09, 2016 2.850 2.850 2.850 2.850 1,465 +0.10(+3.64%)
Nov 08, 2016 2.750 2.800 2.750 2.750 2,980 +0.05(+1.85%)
Nov 07, 2016 2.800 2.800 2.700 2.700 4,907 -0.10(-3.57%)
Nov 04, 2016 2.750 2.800 2.750 2.800 5,388 -0.06(-2.05%)
Nov 03, 2016 2.933 2.933 2.850 2.859 4,882 -0.14(-4.71%)
Nov 02, 2016 2.950 3.000 2.900 3.000 8,135 +0.10(+3.45%)
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.