American Shared Hospital Services (NY: AMS )

2.940 +0.250 (+9.29%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2013 1.680 1.650 1.650 1.650 3,200 -0.00(-0.13%)
Apr 26, 2013 1.640 1.660 1.640 1.652 8,100 +0.02(+1.36%)
Apr 25, 2013 1.660 1.700 1.610 1.630 33,950 -0.03(-1.81%)
Apr 24, 2013 1.660 1.700 1.660 1.660 21,950 +0.06(+3.75%)
Apr 23, 2013 1.650 1.700 1.600 1.600 5,700 -0.04(-2.44%)
Apr 22, 2013 1.640 1.640 1.640 1.640 3,100 -0.01(-0.61%)
Apr 19, 2013 1.620 1.650 1.610 1.650 3,700 +0.06(+3.77%)
Apr 18, 2013 1.620 1.620 1.561 1.590 720 -0.05(-3.04%)
Apr 17, 2013 1.700 1.700 1.573 1.640 3,400 -0.06(-3.54%)
Apr 16, 2013 1.700 1.719 1.700 1.700 2,018 -0.02(-1.16%)
Apr 15, 2013 1.720 1.720 1.700 1.720 2,458 +0.01(+0.58%)
Apr 12, 2013 1.600 1.760 1.600 1.710 8,850 +0.15(+9.62%)
Apr 11, 2013 1.680 1.690 1.560 1.560 87,024 -0.14(-8.24%)
Apr 10, 2013 1.740 1.740 1.670 1.700 6,800 -0.04(-2.30%)
Apr 09, 2013 1.750 1.758 1.670 1.740 12,460 -0.05(-2.79%)
Apr 08, 2013 1.780 1.790 1.780 1.790 2,450 +0.03(+1.70%)
Apr 05, 2013 1.810 1.810 1.739 1.760 5,050 -0.05(-2.76%)
Apr 04, 2013 1.850 1.862 1.760 1.810 5,100 -0.07(-3.72%)
Apr 03, 2013 1.940 1.950 1.840 1.880 14,184 -0.04(-2.08%)
Apr 02, 2013 1.980 1.980 1.920 1.920 19,060 -0.09(-4.48%)
Apr 01, 2013 1.990 2.010 1.980 2.010 700 +0.03(+1.52%)
Mar 28, 2013 1.984 1.984 1.980 1.980 700 +0.00(+0.03%)
Mar 27, 2013 2.020 2.020 1.920 1.979 4,000 -0.08(-3.91%)
Mar 26, 2013 2.030 2.060 2.030 2.060 1,100 +0.01(+0.49%)
Mar 25, 2013 2.000 2.065 1.990 2.050 1,859 +0.07(+3.73%)
Mar 22, 2013 1.960 2.030 1.960 1.976 630 -0.09(-4.53%)
Mar 21, 2013 2.030 2.070 2.030 2.070 200 -0.01(-0.49%)
Mar 20, 2013 2.030 2.090 2.030 2.080 7,250 +0.02(+0.97%)
Mar 19, 2013 2.052 2.060 2.050 2.060 2,200 +0.03(+1.48%)
Mar 18, 2013 2.020 2.070 1.962 2.030 4,300 +0.02(+1.00%)
Mar 15, 2013 1.960 2.010 1.920 2.010 2,034 +0.01(+0.50%)
Mar 14, 2013 1.990 2.000 1.990 2.000 310 +0.00(+0.00%)
Mar 13, 2013 2.010 2.010 2.000 2.000 500 -0.01(-0.50%)
Mar 12, 2013 2.010 2.010 2.010 2.010 100 -0.01(-0.50%)
Mar 11, 2013 2.110 2.110 1.980 2.020 15,973 -0.10(-4.72%)
Mar 08, 2013 1.990 2.130 1.990 2.120 6,100 +0.15(+7.61%)
Mar 07, 2013 1.870 2.040 1.870 1.970 11,900 +0.10(+5.35%)
Mar 06, 2013 1.970 1.970 1.870 1.870 27,048 -0.10(-5.08%)
Mar 05, 2013 2.020 2.040 1.880 1.970 19,443 -0.07(-3.43%)
Mar 04, 2013 2.060 2.080 2.000 2.040 3,908 -0.06(-2.86%)
Mar 01, 2013 2.090 2.100 2.050 2.100 700 +0.00(+0.00%)
Feb 28, 2013 2.030 2.100 2.030 2.100 7,490 +0.05(+2.44%)
Feb 27, 2013 2.120 2.130 2.050 2.050 12,872 -0.03(-1.44%)
Feb 26, 2013 2.080 2.120 2.070 2.080 3,760 +0.00(+0.00%)
Feb 25, 2013 2.110 2.110 2.080 2.080 700 -0.03(-1.42%)
Feb 22, 2013 2.150 2.160 2.100 2.110 3,067 -0.04(-1.86%)
Feb 21, 2013 2.210 2.250 2.120 2.150 10,900 -0.11(-4.87%)
Feb 20, 2013 2.160 2.340 2.160 2.260 30,580 +0.09(+4.31%)
Feb 19, 2013 2.150 2.167 2.150 2.167 10,300 +0.02(+0.78%)
Feb 15, 2013 2.270 2.270 2.150 2.150 4,150 -0.10(-4.44%)
Feb 14, 2013 2.110 2.330 2.040 2.250 7,767 +0.10(+4.65%)
Feb 13, 2013 2.080 2.151 2.080 2.150 24,903 +0.09(+4.37%)
Feb 12, 2013 2.180 2.180 2.060 2.060 20,065 -0.12(-5.50%)
Feb 11, 2013 2.190 2.190 2.180 2.180 1,870 -0.00(-0.05%)
Feb 08, 2013 2.180 2.181 2.180 2.181 575 +0.00(+0.05%)
Feb 07, 2013 2.210 2.210 2.180 2.180 26,661 -0.03(-1.36%)
Feb 06, 2013 2.210 2.210 2.210 2.210 200 +0.01(+0.45%)
Feb 04, 2013 2.250 2.250 2.200 2.200 3,222 -0.03(-1.35%)
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.