American Shared Hospital Services (NY: AMS )

3.130 +0.050 (+1.62%)
Official Closing Price Updated: 8:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 3.090 3.190 3.070 3.130 6,349 +0.05(+1.62%)
Nov 01, 2024 3.140 3.190 3.080 3.080 12,796 -0.06(-1.91%)
Oct 31, 2024 3.090 3.180 3.090 3.140 12,505 -0.01(-0.32%)
Oct 30, 2024 3.165 3.200 3.080 3.150 12,225 -0.02(-0.63%)
Oct 29, 2024 3.190 3.230 3.130 3.170 4,660 -0.01(-0.31%)
Oct 28, 2024 3.070 3.260 3.052 3.180 8,115 -0.04(-1.40%)
Oct 25, 2024 3.135 3.250 3.135 3.225 13,106 +0.06(+2.06%)
Oct 24, 2024 3.280 3.280 3.159 3.160 13,402 -0.08(-2.47%)
Oct 23, 2024 3.290 3.360 3.170 3.240 18,150 -0.02(-0.60%)
Oct 22, 2024 3.210 3.270 3.198 3.259 8,391 +0.03(+0.91%)
Oct 21, 2024 3.220 3.286 3.190 3.230 13,074 +0.00(+0.16%)
Oct 18, 2024 3.180 3.240 3.176 3.225 6,459 -0.00(-0.15%)
Oct 17, 2024 3.180 3.240 3.155 3.230 6,421 +0.01(+0.31%)
Oct 16, 2024 3.164 3.250 3.164 3.220 5,947 +0.05(+1.58%)
Oct 15, 2024 3.180 3.250 3.160 3.170 7,755 -0.02(-0.63%)
Oct 14, 2024 3.210 3.250 3.180 3.190 4,313 +0.01(+0.20%)
Oct 11, 2024 3.220 3.230 3.170 3.183 7,423 -0.05(-1.59%)
Oct 10, 2024 3.180 3.240 3.150 3.235 12,266 +0.01(+0.47%)
Oct 09, 2024 3.180 3.295 3.180 3.220 10,255 +0.03(+0.94%)
Oct 08, 2024 3.180 3.240 3.180 3.190 11,024 -0.05(-1.54%)
Oct 07, 2024 3.180 3.240 3.130 3.240 7,151 +0.10(+3.18%)
Oct 04, 2024 3.160 3.500 3.010 3.140 199,672 -0.06(-1.88%)
Oct 03, 2024 3.180 3.240 3.060 3.200 33,021 +0.07(+2.24%)
Oct 02, 2024 3.090 3.130 3.075 3.130 15,874 +0.07(+2.29%)
Oct 01, 2024 3.020 3.069 3.020 3.060 23,601 +0.01(+0.33%)
Sep 30, 2024 3.090 3.090 3.010 3.050 11,601 -0.01(-0.33%)
Sep 27, 2024 3.050 3.090 3.050 3.060 15,920 +0.00(+0.00%)
Sep 26, 2024 3.040 3.099 3.030 3.060 8,683 +0.05(+1.56%)
Sep 25, 2024 3.020 3.062 3.010 3.013 9,752 -0.02(-0.56%)
Sep 24, 2024 3.020 3.080 3.019 3.030 10,604 -0.02(-0.66%)
Sep 23, 2024 3.070 3.070 3.020 3.050 26,879 -0.04(-1.29%)
Sep 20, 2024 3.040 3.100 2.990 3.090 31,677 +0.06(+1.98%)
Sep 19, 2024 2.970 3.080 2.970 3.030 15,514 -0.01(-0.33%)
Sep 18, 2024 3.030 3.070 2.960 3.040 30,700 +0.00(+0.00%)
Sep 17, 2024 3.010 3.061 3.010 3.040 49,137 +0.00(+0.00%)
Sep 16, 2024 3.000 3.090 2.990 3.040 35,455 +0.02(+0.59%)
Sep 13, 2024 3.090 3.100 3.010 3.022 58,919 -0.02(-0.58%)
Sep 12, 2024 3.090 3.090 3.010 3.040 31,815 +0.01(+0.33%)
Sep 11, 2024 3.030 3.100 2.970 3.030 40,254 -0.04(-1.30%)
Sep 10, 2024 3.000 3.070 2.970 3.070 16,487 +0.06(+1.99%)
Sep 09, 2024 3.050 3.070 3.000 3.010 45,677 -0.05(-1.63%)
Sep 06, 2024 3.060 3.070 3.016 3.060 16,787 -0.03(-0.97%)
Sep 05, 2024 3.070 3.100 3.062 3.090 29,074 -0.02(-0.64%)
Sep 04, 2024 3.100 3.120 3.050 3.110 21,657 +0.03(+0.97%)
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.