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

American Shared Hospital Services (NY: AMS )

3.083 +0.043 (+1.42%)
Streaming Delayed Price Updated: 10:20 AM 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, 2018 3.140 3.199 3.100 3.150 7,234 -0.02(-0.63%)
Oct 30, 2018 3.127 3.180 3.127 3.170 2,473 +0.02(+0.63%)
Oct 29, 2018 2.945 3.292 2.945 3.150 16,212 +0.07(+2.27%)
Oct 26, 2018 3.080 3.140 3.050 3.080 11,900 -0.06(-1.91%)
Oct 25, 2018 3.170 3.230 3.071 3.140 11,736 +0.02(+0.80%)
Oct 24, 2018 3.095 3.320 3.050 3.115 11,880 -0.06(-1.83%)
Oct 23, 2018 3.350 3.350 3.050 3.173 14,839 -0.21(-6.12%)
Oct 22, 2018 3.310 3.380 3.280 3.380 6,051 +0.10(+3.05%)
Oct 19, 2018 3.360 3.360 3.250 3.280 13,000 -0.08(-2.38%)
Oct 18, 2018 3.550 3.550 3.270 3.360 23,080 -0.22(-6.15%)
Oct 17, 2018 3.430 3.705 3.430 3.580 30,083 +0.18(+5.30%)
Oct 16, 2018 3.330 3.440 3.230 3.400 22,612 +0.05(+1.49%)
Oct 15, 2018 3.320 3.464 3.110 3.350 14,124 -0.02(-0.59%)
Oct 12, 2018 3.550 3.550 3.340 3.370 7,300 -0.04(-1.17%)
Oct 11, 2018 3.530 3.640 3.250 3.410 12,199 -0.17(-4.75%)
Oct 10, 2018 3.880 3.880 3.550 3.580 27,799 -0.27(-7.01%)
Oct 09, 2018 3.860 3.890 3.710 3.850 9,697 +0.06(+1.58%)
Oct 08, 2018 3.930 3.949 3.630 3.790 29,694 -0.10(-2.57%)
Oct 05, 2018 3.580 3.890 3.500 3.890 36,700 +0.39(+11.14%)
Oct 04, 2018 3.900 3.950 3.440 3.500 45,053 -0.39(-10.03%)
Oct 03, 2018 3.780 3.900 3.730 3.890 39,415 +0.11(+2.91%)
Oct 02, 2018 3.750 3.798 3.598 3.780 47,747 +0.04(+1.07%)
Oct 01, 2018 3.700 3.750 3.500 3.740 153,084 +0.24(+6.86%)
Sep 28, 2018 3.200 3.750 3.180 3.500 142,800 +0.35(+11.11%)
Sep 27, 2018 3.250 3.250 3.100 3.150 11,589 +0.00(+0.00%)
Sep 26, 2018 3.150 3.350 3.100 3.150 101,955 +0.10(+3.28%)
Sep 25, 2018 3.100 3.100 3.000 3.050 3,347 +0.02(+0.75%)
Sep 24, 2018 3.027 3.027 3.027 3.027 426 +0.08(+2.62%)
Sep 21, 2018 3.000 3.000 2.950 2.950 11,000 -0.05(-1.67%)
Sep 20, 2018 3.150 3.150 2.950 3.000 8,585 -0.05(-1.64%)
Sep 19, 2018 3.100 3.115 3.000 3.050 10,926 -0.05(-1.61%)
Sep 18, 2018 3.100 3.100 231 +0.00(+0.00%)
Sep 17, 2018 3.150 3.200 3.065 3.100 4,549 -0.05(-1.59%)
Sep 14, 2018 3.150 3.200 3.150 3.150 1,100 -0.05(-1.56%)
Sep 13, 2018 3.200 3.200 3.150 3.200 4,430 +0.05(+1.59%)
Sep 12, 2018 3.050 3.200 3.050 3.150 7,665 +0.10(+3.28%)
Sep 11, 2018 3.015 3.050 3.015 3.050 806 +0.00(+0.00%)
Sep 10, 2018 3.050 3.050 3.050 3.050 621 +0.02(+0.83%)
Sep 07, 2018 3.000 3.045 3.000 3.025 6,800 +0.02(+0.83%)
Sep 06, 2018 3.015 3.027 3.000 3.000 1,488 -0.04(-1.15%)
Sep 05, 2018 3.000 3.035 3.000 3.035 4,639 -0.01(-0.49%)
Sep 04, 2018 3.097 3.150 3.000 3.050 6,197 -0.05(-1.62%)
Aug 31, 2018 3.100 3.100 3.100 0 -0.00(-0.10%)
Aug 30, 2018 3.100 3.103 3.100 3.103 1,421 +0.01(+0.24%)
Aug 29, 2018 3.096 3.096 70 +0.00(+0.00%)
Aug 28, 2018 3.050 3.096 3.050 3.096 940 -0.00(-0.14%)
Aug 27, 2018 3.197 3.197 3.000 3.100 10,641 +0.00(+0.00%)
Aug 24, 2018 3.010 3.150 3.010 3.100 10,300 +0.05(+1.64%)
Aug 23, 2018 3.100 3.150 2.979 3.050 7,262 -0.08(-2.62%)
Aug 22, 2018 3.100 3.145 3.100 3.132 2,291 +0.08(+2.70%)
Aug 21, 2018 3.099 3.099 3.050 3.050 1,280 -0.04(-1.42%)
Aug 20, 2018 3.136 3.136 3.050 3.094 673 -0.01(-0.20%)
Aug 17, 2018 3.185 3.284 3.050 3.100 13,400 +0.05(+1.64%)
Aug 16, 2018 3.000 3.050 3.000 3.050 4,577 +0.05(+1.66%)
Aug 15, 2018 2.900 3.000 2.900 3.000 15,267 -0.10(-3.19%)
Aug 14, 2018 3.050 3.150 3.050 3.099 45,126 +0.06(+1.94%)
Aug 13, 2018 2.850 3.050 2.850 3.040 35,844 +0.24(+8.57%)
Aug 10, 2018 2.800 2.850 2.750 2.800 24,900 +0.02(+0.90%)
Aug 09, 2018 2.900 3.000 2.700 2.775 102,255 -0.23(-7.50%)
Aug 08, 2018 3.009 3.009 2.975 3.000 21,060 -0.01(-0.33%)
Aug 07, 2018 3.043 3.043 3.000 3.010 7,553 -0.01(-0.18%)
Aug 06, 2018 3.100 3.100 3.015 3.015 3,269 +0.02(+0.52%)
Aug 03, 2018 3.000 3.040 3.000 3.000 19,100 +0.00(+0.13%)
Aug 02, 2018 2.965 2.996 2.950 2.996 2,837 +0.01(+0.40%)
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.