American Shared Hospital Services (NY: AMS )

2.950 +0.260 (+9.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 3.100 3.250 3.100 3.250 800 +0.05(+1.56%)
Jan 28, 2011 3.140 3.200 3.100 3.200 3,100 +0.01(+0.31%)
Jan 27, 2011 3.150 3.200 3.100 3.190 6,700 +0.02(+0.63%)
Jan 26, 2011 3.220 3.220 3.160 3.170 7,900 +0.00(+0.00%)
Jan 25, 2011 3.170 3.170 3.169 3.170 1,800 -0.03(-0.94%)
Jan 24, 2011 3.100 3.250 3.100 3.200 5,891 +0.15(+4.95%)
Jan 21, 2011 3.020 3.050 3.000 3.049 2,216 -0.02(-0.68%)
Jan 20, 2011 3.070 3.070 3.070 3.070 100 +0.01(+0.33%)
Jan 19, 2011 3.010 3.060 3.010 3.060 700 +0.01(+0.33%)
Jan 18, 2011 3.090 3.090 3.000 3.050 500 -0.07(-2.23%)
Jan 14, 2011 3.120 3.120 3.120 3.120 100 -0.00(-0.01%)
Jan 13, 2011 3.140 3.140 3.120 3.120 1,323 +0.02(+0.65%)
Jan 12, 2011 3.095 3.100 3.000 3.100 2,335 +0.00(+0.00%)
Jan 11, 2011 3.120 3.150 3.100 3.100 1,400 +0.05(+1.64%)
Jan 10, 2011 2.820 3.100 2.820 3.050 33,103 +0.23(+8.16%)
Jan 07, 2011 2.820 2.820 2.820 2.820 1,000 +0.00(+0.00%)
Jan 06, 2011 2.820 2.820 2.820 2.820 1,600 -0.00(-0.02%)
Jan 05, 2011 2.870 2.870 2.820 2.821 3,690 -0.04(-1.38%)
Jan 03, 2011 2.850 2.860 2.860 2.860 1,800 +0.04(+1.41%)
Dec 31, 2010 2.820 2.820 2.820 2.820 1,123 +0.00(+0.00%)
Dec 30, 2010 2.870 2.870 2.800 2.820 4,181 -0.07(-2.42%)
Dec 29, 2010 2.890 2.890 2.890 2.890 100 +0.02(+0.70%)
Dec 28, 2010 2.870 2.870 2.800 2.870 2,400 -0.03(-1.03%)
Dec 27, 2010 2.980 2.980 2.890 2.900 2,800 +0.05(+1.75%)
Dec 23, 2010 2.840 2.850 2.840 2.850 1,155 +0.03(+1.06%)
Dec 21, 2010 2.800 2.820 2.820 2.820 10,000 +0.05(+1.81%)
Dec 20, 2010 2.890 2.890 2.770 2.770 2,097 -0.03(-1.21%)
Dec 17, 2010 2.820 2.820 2.800 2.804 3,325 -0.03(-0.92%)
Dec 15, 2010 2.820 2.830 2.830 2.830 1,100 +0.02(+0.79%)
Dec 14, 2010 2.950 3.000 2.800 2.808 9,318 -0.04(-1.48%)
Dec 13, 2010 2.800 2.850 2.800 2.850 662 +0.05(+1.79%)
Dec 10, 2010 2.830 2.890 2.800 2.800 12,626 -0.03(-1.06%)
Dec 09, 2010 2.830 2.850 2.830 2.830 5,237 -0.02(-0.70%)
Dec 08, 2010 2.830 2.850 2.830 2.850 3,200 -0.05(-1.73%)
Dec 07, 2010 2.840 2.900 2.830 2.900 4,895 +0.07(+2.47%)
Dec 06, 2010 2.890 2.890 2.830 2.830 500 -0.05(-1.78%)
Dec 03, 2010 2.830 2.881 2.830 2.881 600 -0.02(-0.64%)
Nov 30, 2010 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 26, 2010 2.900 2.900 2.900 2.900 0 -0.00(-0.00%)
Nov 22, 2010 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 19, 2010 2.900 2.910 2.900 2.900 9,850 +0.02(+0.71%)
Nov 18, 2010 2.880 2.880 2.880 2.880 100 +0.03(+1.04%)
Nov 17, 2010 2.980 2.980 2.850 2.850 11,500 -0.20(-6.56%)
Nov 16, 2010 2.980 3.050 2.980 3.050 2,576 +0.00(+0.00%)
Nov 15, 2010 3.000 3.050 3.000 3.050 10,415 +0.05(+1.67%)
Nov 12, 2010 2.900 3.000 2.880 3.000 7,210 +0.06(+2.04%)
Nov 11, 2010 2.840 2.940 2.840 2.940 4,012 +0.10(+3.52%)
Nov 10, 2010 2.830 2.880 2.830 2.840 359 +0.01(+0.35%)
Nov 09, 2010 2.830 2.840 2.830 2.830 5,604 +0.01(+0.35%)
Nov 08, 2010 2.800 2.840 2.800 2.820 1,600 +0.02(+0.71%)
Nov 05, 2010 2.820 2.870 2.650 2.800 21,216 -0.08(-2.77%)
Nov 04, 2010 2.940 2.940 2.780 2.880 7,152 -0.06(-2.04%)
Nov 03, 2010 2.850 2.940 2.850 2.940 300 +0.04(+1.38%)
Nov 02, 2010 2.910 2.920 2.900 2.900 4,581 +0.04(+1.40%)
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.