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, 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%)
Aug 01, 2018 2.970 2.984 2.950 2.984 1,232 +0.03(+1.16%)
Jul 31, 2018 2.950 2.993 2.950 2.950 1,996 -0.00(-0.14%)
Jul 30, 2018 2.970 2.970 2.950 2.954 6,316 +0.00(+0.14%)
Jul 27, 2018 3.020 3.050 2.950 2.950 7,400 -0.10(-3.33%)
Jul 26, 2018 3.050 3.080 3.010 3.051 3,154 -0.05(-1.56%)
Jul 25, 2018 3.130 3.225 3.050 3.100 72,777 +0.04(+1.24%)
Jul 24, 2018 2.949 3.100 2.949 3.062 26,330 +0.11(+3.83%)
Jul 23, 2018 2.900 2.950 2.900 2.949 15,281 +0.02(+0.82%)
Jul 20, 2018 2.950 2.950 2.900 2.925 6,048 +0.02(+0.86%)
Jul 19, 2018 2.850 2.950 2.850 2.900 12,411 +0.05(+1.64%)
Jul 18, 2018 2.850 2.900 2.800 2.853 19,704 +0.02(+0.82%)
Jul 17, 2018 2.850 2.900 2.800 2.830 11,063 +0.04(+1.34%)
Jul 16, 2018 2.792 2.792 2.792 2.792 435 +0.09(+3.43%)
Jul 13, 2018 2.800 2.800 2.700 2.700 3,725 -0.10(-3.57%)
Jul 12, 2018 2.800 2.849 2.749 2.800 12,125 +0.04(+1.45%)
Jul 11, 2018 2.800 2.800 2.750 2.760 1,512 +0.01(+0.36%)
Jul 10, 2018 2.741 2.800 2.741 2.750 2,575 +0.00(+0.00%)
Jul 09, 2018 2.850 2.850 2.725 2.750 40,041 -0.05(-1.79%)
Jul 06, 2018 2.700 2.800 2.700 2.800 10,532 +0.10(+3.70%)
Jul 05, 2018 2.700 2.700 2.700 2.700 235 +0.00(+0.00%)
Jul 03, 2018 2.700 2.700 2.700 0 +0.05(+1.89%)
Jul 02, 2018 2.750 2.770 2.650 2.650 3,109 -0.10(-3.64%)
Jun 29, 2018 2.650 2.750 2.650 2.750 508 +0.10(+3.77%)
Jun 28, 2018 2.550 2.700 2.550 2.650 15,826 +0.10(+3.92%)
Jun 27, 2018 2.700 2.700 2.550 2.550 4,516 -0.10(-3.77%)
Jun 26, 2018 2.650 2.747 2.650 2.650 20,202 +0.00(+0.00%)
Jun 25, 2018 2.650 2.650 2.650 2.650 128 +0.00(+0.00%)
Jun 22, 2018 2.700 2.700 2.650 2.650 674 -0.09(-3.13%)
Jun 21, 2018 2.736 2.736 2.736 2.736 255 -0.01(-0.43%)
Jun 20, 2018 2.650 2.750 2.650 2.748 4,286 +0.05(+1.76%)
Jun 19, 2018 2.700 2.725 2.700 2.700 4,767 -0.05(-1.82%)
Jun 18, 2018 2.700 2.800 2.695 2.750 45,837 -0.05(-1.79%)
Jun 15, 2018 2.651 2.800 2.651 2.800 4,077 +0.12(+4.46%)
Jun 14, 2018 2.650 2.680 2.650 2.680 1,312 +0.03(+1.15%)
Jun 13, 2018 2.750 2.750 2.650 2.650 623 -0.10(-3.64%)
Jun 12, 2018 2.750 2.750 2.700 2.750 11,799 +0.10(+3.77%)
Jun 11, 2018 2.650 2.700 2.600 2.650 8,868 +0.00(+0.00%)
Jun 08, 2018 2.700 2.700 2.500 2.650 19,003 -0.05(-1.85%)
Jun 07, 2018 2.600 2.800 2.600 2.700 16,580 +0.00(+0.00%)
Jun 06, 2018 2.350 2.700 38,100 -0.10(-3.57%)
Jun 05, 2018 2.800 2.800 2.751 2.800 21,376 +0.01(+0.27%)
Jun 04, 2018 2.850 2.850 2.750 2.792 7,435 -0.01(-0.27%)
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.