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: 8:00 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 (%)
Jan 31, 2020 2.540 2.540 2.420 2.495 6,300 -0.09(-3.59%)
Jan 30, 2020 2.588 2.588 2.588 2.588 225 +0.04(+1.47%)
Jan 29, 2020 2.545 2.570 2.536 2.550 689 -0.05(-1.92%)
Jan 28, 2020 2.550 2.600 2.550 2.600 1,345 +0.02(+0.78%)
Jan 27, 2020 2.490 2.598 2.490 2.580 6,782 +0.03(+1.18%)
Jan 24, 2020 2.440 2.570 2.440 2.550 15,600 +0.04(+1.59%)
Jan 23, 2020 2.630 2.630 2.510 2.510 4,260 -0.09(-3.46%)
Jan 22, 2020 2.550 2.600 2.530 2.600 8,646 -0.02(-0.76%)
Jan 21, 2020 2.420 2.620 2.390 2.620 24,286 +0.20(+8.26%)
Jan 17, 2020 2.487 2.597 2.400 2.420 21,100 -0.02(-0.89%)
Jan 16, 2020 2.390 2.442 2.390 2.442 7,265 +0.02(+0.90%)
Jan 15, 2020 2.490 2.500 2.410 2.420 7,432 -0.02(-0.82%)
Jan 14, 2020 2.400 2.500 2.400 2.440 7,087 +0.02(+0.78%)
Jan 13, 2020 2.442 2.442 2.421 2.421 715 +0.01(+0.46%)
Jan 10, 2020 2.420 2.500 2.400 2.410 14,500 -0.01(-0.41%)
Jan 09, 2020 2.480 2.480 2.420 2.420 3,107 +0.00(+0.00%)
Jan 08, 2020 2.410 2.420 2.400 2.420 2,277 +0.02(+0.83%)
Jan 07, 2020 2.420 2.500 2.390 2.400 13,209 -0.13(-5.14%)
Jan 06, 2020 2.560 2.560 2.460 2.530 5,924 +0.10(+4.12%)
Jan 03, 2020 2.710 2.710 2.430 2.430 10,900 -0.12(-4.71%)
Jan 02, 2020 2.450 2.550 2.440 2.550 16,210 +0.11(+4.51%)
Dec 31, 2019 2.550 2.550 2.407 2.440 14,000 -0.10(-4.04%)
Dec 30, 2019 2.610 2.763 2.350 2.543 38,354 -0.02(-0.68%)
Dec 27, 2019 2.460 2.570 2.460 2.560 13,100 +0.09(+3.65%)
Dec 26, 2019 2.500 2.526 2.460 2.470 18,348 -0.04(-1.79%)
Dec 24, 2019 2.560 2.560 2.515 2.515 9,900 -0.01(-0.21%)
Dec 23, 2019 2.610 2.620 2.500 2.520 10,501 -0.03(-1.18%)
Dec 20, 2019 2.620 2.658 2.550 2.550 3,200 -0.13(-4.85%)
Dec 19, 2019 2.650 2.680 2.580 2.680 1,163 +0.03(+1.13%)
Dec 18, 2019 2.650 2.815 2.593 2.650 58,441 +0.00(+0.00%)
Dec 17, 2019 2.630 2.650 2.560 2.650 6,298 +0.03(+0.99%)
Dec 16, 2019 2.630 2.650 2.560 2.624 8,136 +0.03(+1.31%)
Dec 13, 2019 2.610 2.617 2.540 2.590 19,300 +0.05(+1.97%)
Dec 12, 2019 2.580 2.580 2.520 2.540 9,112 +0.04(+1.60%)
Dec 11, 2019 2.530 2.580 2.500 2.500 42,582 -0.10(-3.85%)
Dec 10, 2019 2.500 2.600 2.500 2.600 31,172 +0.09(+3.48%)
Dec 09, 2019 2.566 2.598 2.513 2.513 7,166 -0.04(-1.47%)
Dec 06, 2019 2.580 2.620 2.550 2.550 3,900 +0.01(+0.35%)
Dec 05, 2019 2.510 2.590 2.500 2.541 9,679 +0.05(+2.05%)
Dec 04, 2019 2.570 2.570 2.420 2.490 35,978 -0.04(-1.52%)
Dec 03, 2019 2.460 2.620 2.460 2.529 15,097 +0.17(+7.14%)
Dec 02, 2019 2.530 2.530 2.360 2.360 21,777 -0.17(-6.72%)
Nov 29, 2019 2.500 2.530 2.437 2.530 4,400 +0.04(+1.61%)
Nov 27, 2019 2.420 2.620 2.340 2.490 10,500 +0.04(+1.63%)
Nov 26, 2019 2.540 2.547 2.450 2.450 46,213 -0.04(-1.59%)
Nov 25, 2019 2.350 2.490 2.350 2.490 3,299 +0.09(+3.73%)
Nov 22, 2019 2.389 2.500 2.389 2.400 1,300 -0.06(-2.44%)
Nov 21, 2019 2.480 2.640 2.375 2.460 9,256 +0.12(+5.13%)
Nov 20, 2019 2.350 2.470 2.340 2.340 3,024 -0.08(-3.13%)
Nov 19, 2019 2.416 2.416 2.416 2.416 96 +0.00(+0.00%)
Nov 18, 2019 2.450 2.490 2.416 2.416 2,694 +0.07(+2.80%)
Nov 15, 2019 2.350 2.360 2.340 2.350 5,400 +0.01(+0.43%)
Nov 14, 2019 2.440 2.481 2.340 2.340 7,952 -0.02(-0.85%)
Nov 13, 2019 2.460 2.528 2.360 2.360 5,419 -0.10(-4.07%)
Nov 12, 2019 2.410 2.460 2.325 2.460 19,916 +0.03(+1.19%)
Nov 11, 2019 2.488 2.488 2.431 2.431 4,491 -0.07(-2.96%)
Nov 08, 2019 2.490 2.505 2.490 2.505 2,500 +0.01(+0.21%)
Nov 07, 2019 3.020 3.110 2.490 2.500 21,906 -0.03(-1.19%)
Nov 06, 2019 2.550 2.595 2.530 2.530 7,796 +0.11(+4.55%)
Nov 05, 2019 2.400 2.422 2.400 2.420 8,290 +0.03(+1.26%)
Nov 04, 2019 2.390 2.390 2.390 2.390 1,681 +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.