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

American Shared Hospital Services (NY: AMS )

3.170 +0.050 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2016 2.730 2.850 2.688 2.850 24,948 +0.12(+4.40%)
Aug 30, 2016 2.700 2.730 2.678 2.730 2,126 -0.00(-0.00%)
Aug 29, 2016 2.680 2.730 2.640 2.730 29,771 +0.02(+0.74%)
Aug 26, 2016 2.771 2.775 2.710 2.710 7,552 +0.01(+0.37%)
Aug 25, 2016 2.700 2.700 2.685 2.700 16,262 -0.01(-0.37%)
Aug 24, 2016 2.680 2.725 2.651 2.710 54,341 -0.01(-0.37%)
Aug 23, 2016 2.740 2.740 2.641 2.720 3,275 +0.04(+1.49%)
Aug 22, 2016 2.670 2.730 2.600 2.680 74,028 -0.10(-3.60%)
Aug 19, 2016 2.850 3.000 2.650 2.780 518,626 -0.12(-4.14%)
Aug 18, 2016 2.350 2.900 2.340 2.900 254,651 +0.54(+22.88%)
Aug 17, 2016 2.090 2.360 1.850 2.360 128,122 +0.27(+12.92%)
Aug 16, 2016 2.099 2.099 2.050 2.090 9,687 +0.02(+0.96%)
Aug 15, 2016 2.230 2.230 2.030 2.070 36,856 -0.18(-8.00%)
Aug 12, 2016 2.250 2.434 2.220 2.250 48,749 -0.15(-6.25%)
Aug 11, 2016 2.610 2.850 2.400 2.400 126,799 -0.50(-17.24%)
Aug 10, 2016 2.670 2.900 2.420 2.900 126,803 +0.22(+8.21%)
Aug 09, 2016 2.750 2.860 2.430 2.680 89,751 -0.17(-5.96%)
Aug 08, 2016 2.800 2.850 2.640 2.850 56,578 +0.05(+1.79%)
Aug 05, 2016 2.330 2.820 2.330 2.800 243,303 +0.48(+20.69%)
Aug 04, 2016 2.186 2.320 2.160 2.320 35,123 +0.09(+4.04%)
Aug 03, 2016 2.080 2.250 2.029 2.230 52,847 +0.09(+4.21%)
Aug 02, 2016 2.400 2.580 2.010 2.140 170,740 -0.32(-13.01%)
Aug 01, 2016 2.130 2.480 2.130 2.460 198,700 +0.36(+17.14%)
Jul 29, 2016 2.070 2.100 2.070 2.100 1,026 +0.00(+0.00%)
Jul 28, 2016 2.050 2.140 2.050 2.100 2,763 +0.05(+2.44%)
Jul 27, 2016 2.170 2.170 2.040 2.050 3,921 -0.15(-6.82%)
Jul 26, 2016 2.220 2.570 2.200 2.200 34,317 +0.03(+1.38%)
Jul 25, 2016 2.000 2.180 2.000 2.170 21,505 +0.16(+7.85%)
Jul 21, 2016 2.020 2.020 2.010 2.012 12 +0.09(+4.78%)
Jul 20, 2016 1.926 1.979 1.920 1.920 3,502 -0.10(-4.94%)
Jul 19, 2016 2.020 2.020 2.020 2.020 108 +0.02(+1.00%)
Jul 18, 2016 2.010 2.090 2.000 2.000 8,375 -0.04(-2.04%)
Jul 15, 2016 2.133 2.133 2.042 2.042 3,001 -0.04(-1.82%)
Jul 14, 2016 2.079 2.079 2.079 2.079 541 +0.01(+0.46%)
Jul 13, 2016 2.070 2.070 2.070 2.070 137 -0.02(-0.96%)
Jul 12, 2016 2.252 2.252 2.070 2.090 5,212 -0.22(-9.52%)
Jul 11, 2016 2.256 2.310 2.200 2.310 19,763 +0.14(+6.45%)
Jul 08, 2016 1.980 2.220 1.860 2.170 19,700 +0.31(+16.67%)
Jul 07, 2016 1.880 1.880 1.860 1.860 1,548 +0.00(+0.00%)
Jul 06, 2016 1.850 1.930 1.810 1.860 5,441 -0.05(-2.62%)
Jul 05, 2016 1.970 2.021 1.810 1.910 7,731 -0.17(-8.17%)
Jul 01, 2016 2.020 2.080 2.080 2.080 13,200 +0.05(+2.46%)
Jun 30, 2016 2.100 2.100 2.030 2.030 2,223 -0.07(-3.18%)
Jun 29, 2016 2.030 2.100 2.030 2.097 3,848 -0.00(-0.16%)
Jun 28, 2016 2.080 2.100 2.080 2.100 2,660 +0.00(+0.00%)
Jun 27, 2016 2.170 2.170 2.070 2.100 1,770 -0.22(-9.48%)
Jun 24, 2016 2.400 2.400 2.220 2.320 6,031 +0.10(+4.50%)
Jun 23, 2016 2.230 2.290 2.220 2.220 1,368 +0.01(+0.45%)
Jun 22, 2016 2.280 2.292 2.210 2.210 4,968 -0.04(-1.78%)
Jun 21, 2016 2.250 2.250 2.250 2.250 1,507 -0.05(-2.17%)
Jun 20, 2016 2.250 2.300 2.250 2.300 804 +0.05(+2.22%)
Jun 17, 2016 2.340 2.350 2.250 2.250 485 -0.06(-2.60%)
Jun 16, 2016 2.276 2.310 2.270 2.310 2,100 -0.02(-0.75%)
Jun 15, 2016 2.340 2.380 2.300 2.327 8,964 +0.03(+1.20%)
Jun 14, 2016 2.167 2.300 2.150 2.300 18,032 +0.13(+5.99%)
Jun 13, 2016 2.170 2.196 2.150 2.170 4,521 -0.03(-1.36%)
Jun 10, 2016 2.260 2.280 2.110 2.200 28,036 +0.06(+2.80%)
Jun 09, 2016 2.055 2.220 2.055 2.140 8,481 +0.12(+5.94%)
Jun 08, 2016 2.000 2.100 2.000 2.020 4,720 +0.00(+0.00%)
Jun 07, 2016 2.044 2.050 2.020 2.020 1,974 -0.01(-0.49%)
Jun 06, 2016 2.000 2.030 2.000 2.030 1,528 +0.03(+1.50%)
Jun 03, 2016 1.930 2.050 1.930 2.000 6,070 +0.14(+7.53%)
Jun 02, 2016 1.840 1.908 1.830 1.860 4,759 +0.01(+0.54%)
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.