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

American Shared Hospital Services (NY: AMS )

3.060 +0.020 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Oct 31, 2022 2.640 2.690 2.620 2.620 15,885 -0.00(-0.02%)
Oct 28, 2022 2.620 2.620 2.620 2.620 344 -0.07(-2.58%)
Oct 27, 2022 2.610 2.690 2.600 2.690 2,626 +0.07(+2.67%)
Oct 26, 2022 2.660 2.660 2.620 2.620 2,294 -0.03(-1.01%)
Oct 25, 2022 2.647 2.647 2.647 2.647 388 +0.05(+1.93%)
Oct 24, 2022 2.698 2.700 2.580 2.597 10,612 -0.10(-3.83%)
Oct 21, 2022 2.700 2.700 2.580 2.700 13,011 -0.00(-0.00%)
Oct 20, 2022 2.620 2.700 2.614 2.700 4,476 +0.08(+3.05%)
Oct 19, 2022 2.650 2.700 2.620 2.620 4,578 -0.03(-1.13%)
Oct 18, 2022 2.660 2.670 2.650 2.650 665 -0.04(-1.49%)
Oct 17, 2022 2.600 2.690 2.600 2.690 1,997 +0.05(+1.82%)
Oct 14, 2022 2.595 2.642 2.592 2.642 4,094 +0.01(+0.25%)
Oct 13, 2022 2.608 2.635 2.608 2.635 1,762 +0.02(+0.58%)
Oct 12, 2022 2.580 2.640 2.580 2.620 5,404 +0.04(+1.55%)
Oct 11, 2022 2.570 2.660 2.570 2.580 5,078 -0.02(-0.96%)
Oct 10, 2022 2.610 2.650 2.600 2.605 10,264 +0.00(+0.19%)
Oct 07, 2022 2.700 2.700 2.570 2.600 5,461 -0.08(-3.00%)
Oct 06, 2022 2.610 2.690 2.610 2.680 17,602 +0.06(+2.31%)
Oct 05, 2022 2.610 2.720 2.610 2.620 8,570 -0.04(-1.50%)
Oct 04, 2022 2.613 2.670 2.613 2.660 5,622 +0.01(+0.38%)
Oct 03, 2022 2.620 2.650 2.590 2.650 11,115 +0.06(+2.32%)
Sep 30, 2022 2.605 2.650 2.590 2.590 1,782 -0.02(-0.77%)
Sep 29, 2022 2.650 2.650 2.560 2.610 949 -0.02(-0.76%)
Sep 28, 2022 2.580 2.650 2.570 2.630 3,126 +0.01(+0.39%)
Sep 27, 2022 2.581 2.620 2.572 2.620 5,870 -0.00(-0.01%)
Sep 26, 2022 2.590 2.650 2.590 2.620 8,064 -0.03(-1.13%)
Sep 23, 2022 2.640 2.740 2.580 2.650 37,582 -0.10(-3.64%)
Sep 22, 2022 2.690 2.750 2.614 2.750 10,040 +0.06(+2.23%)
Sep 21, 2022 2.670 2.700 2.662 2.690 2,622 +0.02(+0.75%)
Sep 20, 2022 2.680 2.690 2.610 2.670 20,840 -0.08(-2.91%)
Sep 19, 2022 2.660 2.750 2.650 2.750 2,229 +0.01(+0.36%)
Sep 16, 2022 2.680 2.740 2.680 2.740 3,757 +0.06(+2.24%)
Sep 15, 2022 2.680 2.680 2.680 2.680 2,410 -0.02(-0.74%)
Sep 14, 2022 2.680 2.700 2.680 2.700 2,399 -0.03(-1.10%)
Sep 12, 2022 2.730 155 -0.06(-2.27%)
Sep 09, 2022 2.784 2.793 2.770 2.793 3,118 +0.02(+0.75%)
Sep 08, 2022 2.660 2.792 2.660 2.772 3,205 +0.06(+2.08%)
Sep 07, 2022 2.740 2.749 2.680 2.716 3,747 +0.01(+0.21%)
Sep 06, 2022 2.670 2.710 2.670 2.710 16,859 +0.03(+1.12%)
Sep 02, 2022 2.640 2.690 2.640 2.680 10,739 +0.05(+1.94%)
Sep 01, 2022 2.655 2.678 2.615 2.629 12,253 -0.03(-1.17%)
Aug 31, 2022 2.750 2.790 2.610 2.660 55,182 -0.13(-4.77%)
Aug 30, 2022 2.790 2.830 2.690 2.793 29,075 -0.01(-0.25%)
Aug 29, 2022 2.690 2.807 2.690 2.800 5,555 +0.11(+4.09%)
Aug 26, 2022 2.838 2.856 2.690 2.690 25,442 -0.13(-4.61%)
Aug 25, 2022 2.840 2.840 2.784 2.820 3,878 -0.04(-1.40%)
Aug 24, 2022 2.740 2.860 2.690 2.860 77,463 +0.12(+4.57%)
Aug 23, 2022 2.760 2.760 2.735 2.735 773 -0.01(-0.18%)
Aug 22, 2022 2.790 2.790 2.710 2.740 17,114 -0.05(-1.70%)
Aug 19, 2022 2.814 2.830 2.760 2.788 33,055 -0.04(-1.50%)
Aug 18, 2022 2.850 2.860 2.790 2.830 23,444 +0.00(+0.00%)
Aug 17, 2022 2.850 2.850 2.830 2.830 42,471 -0.01(-0.21%)
Aug 16, 2022 2.830 2.836 2.710 2.836 58,565 +0.01(+0.21%)
Aug 15, 2022 2.760 2.863 2.760 2.830 35,356 +0.02(+0.65%)
Aug 12, 2022 2.780 2.830 2.750 2.812 62,922 +0.31(+12.47%)
Aug 11, 2022 2.450 2.520 2.450 2.500 29,122 +0.08(+3.31%)
Aug 10, 2022 2.460 2.462 2.420 2.420 1,445 +0.03(+1.26%)
Aug 09, 2022 2.390 2.446 2.370 2.390 2,047 +0.01(+0.21%)
Aug 08, 2022 2.500 2.600 2.385 2.385 25,033 -0.09(-3.45%)
Aug 05, 2022 2.450 2.533 2.450 2.470 75,149 +0.08(+3.35%)
Aug 04, 2022 2.270 2.465 2.270 2.390 6,378 -0.03(-1.24%)
Aug 03, 2022 2.390 2.490 2.360 2.420 68,503 +0.08(+3.64%)
Aug 02, 2022 2.377 2.377 2.335 2.335 1,788 +0.02(+0.65%)
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.