American Shared Hospital Services (NY: AMS )

2.325 USD +0.001 (+0.04%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 2.320 2.400 2.300 2.325 46,800 +0.01(+0.22%)
Jan 14, 2021 2.230 2.350 2.230 2.320 66,894 +0.07(+3.11%)
Jan 13, 2021 2.350 2.350 2.110 2.250 48,115 -0.07(-3.02%)
Jan 12, 2021 2.290 2.340 2.270 2.320 57,817 +0.04(+1.75%)
Jan 11, 2021 2.220 2.310 2.190 2.280 56,872 +0.08(+3.64%)
Jan 08, 2021 2.240 2.273 2.190 2.200 33,200 -0.03(-1.35%)
Jan 07, 2021 2.170 2.230 2.140 2.230 51,665 +0.06(+2.76%)
Jan 06, 2021 2.160 2.220 2.110 2.170 52,263 +0.02(+0.93%)
Jan 05, 2021 2.170 2.170 2.100 2.150 31,177 -0.02(-0.92%)
Jan 04, 2021 2.190 2.210 2.030 2.170 96,605 -0.05(-2.25%)
Dec 31, 2020 2.220 2.220 2.220 194,740 +0.12(+5.71%)
Dec 30, 2020 2.090 2.200 2.030 2.100 194,740 +0.06(+2.94%)
Dec 29, 2020 2.130 2.160 1.910 2.040 206,236 -0.10(-4.67%)
Dec 28, 2020 2.100 2.690 2.060 2.140 1,762,853 +0.04(+1.90%)
Dec 24, 2020 2.080 2.100 2.030 2.100 16,500 +0.08(+3.96%)
Dec 23, 2020 2.017 2.060 2.017 2.020 27,874 +0.01(+0.50%)
Dec 22, 2020 2.040 2.050 2.010 2.010 7,857 -0.01(-0.50%)
Dec 21, 2020 2.050 2.060 1.990 2.020 16,469 -0.02(-0.98%)
Dec 18, 2020 2.000 2.110 2.000 2.040 30,500 -0.01(-0.49%)
Dec 17, 2020 2.080 2.080 2.010 2.050 17,619 +0.01(+0.49%)
Dec 16, 2020 2.130 2.170 2.040 2.040 32,890 -0.08(-3.77%)
Dec 15, 2020 2.180 2.180 2.030 2.120 171,086 +0.12(+6.00%)
Dec 14, 2020 2.100 2.100 1.990 2.000 52,779 +0.02(+1.01%)
Dec 11, 2020 2.020 2.040 1.980 1.980 28,300 -0.02(-1.00%)
Dec 10, 2020 1.960 2.030 1.920 2.000 20,397 +0.03(+1.52%)
Dec 09, 2020 1.950 2.040 1.900 1.970 58,200 -0.02(-0.76%)
Dec 08, 2020 1.970 2.010 1.922 1.985 65,713 -0.02(-1.24%)
Dec 07, 2020 1.990 2.040 1.970 2.010 30,737 +0.02(+1.01%)
Dec 04, 2020 1.990 2.020 1.978 1.990 35,600 +0.01(+0.51%)
Dec 03, 2020 2.000 2.030 1.970 1.980 33,915 +0.01(+0.51%)
Dec 02, 2020 1.940 2.070 1.915 1.970 100,050 +0.04(+2.07%)
Dec 01, 2020 2.170 2.170 1.900 1.930 85,228 -0.24(-11.06%)
Nov 30, 2020 2.100 2.220 2.027 2.170 154,599 +0.07(+3.28%)
Nov 27, 2020 1.900 2.190 1.900 2.101 301,200 +0.16(+8.30%)
Nov 25, 2020 1.930 2.040 1.890 1.940 74,200 +0.01(+0.52%)
Nov 24, 2020 1.880 1.930 1.880 1.930 28,761 +0.04(+2.39%)
Nov 23, 2020 1.870 1.923 1.790 1.885 66,391 +0.01(+0.80%)
Nov 20, 2020 1.843 1.920 1.843 1.870 12,900 -0.02(-1.06%)
Nov 19, 2020 1.980 1.990 1.870 1.890 68,377 -0.03(-1.56%)
Nov 18, 2020 1.920 1.935 1.870 1.920 13,065 +0.00(+0.00%)
Nov 17, 2020 1.940 1.960 1.830 1.920 20,890 -0.01(-0.52%)
Nov 16, 2020 1.980 1.980 1.897 1.930 16,904 +0.01(+0.52%)
Nov 13, 2020 1.810 1.950 1.808 1.920 25,900 +0.04(+2.13%)
Nov 12, 2020 1.860 1.920 1.830 1.880 47,206 -0.02(-1.05%)
Nov 11, 2020 2.030 2.380 1.800 1.900 715,292 -0.09(-4.52%)
Nov 10, 2020 1.900 2.020 1.890 1.990 56,292 +0.10(+5.29%)
Nov 09, 2020 1.980 1.980 1.855 1.890 39,529 +0.00(+0.00%)
Nov 06, 2020 1.870 1.910 1.840 1.890 19,200 +0.02(+1.07%)
Nov 05, 2020 1.770 1.870 1.769 1.870 22,623 +0.08(+4.47%)
Nov 04, 2020 1.890 1.940 1.780 1.790 55,146 -0.07(-4.02%)
Nov 03, 2020 1.810 1.930 1.810 1.865 36,327 +0.06(+3.61%)
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.