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

American Shared Hospital Services (NY: AMS )

3.060 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM 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 (%)
Jun 28, 2013 2.190 2.190 2.190 2.190 700 +0.08(+3.74%)
Jun 27, 2013 2.300 2.300 2.050 2.111 12,950 -0.20(-8.54%)
Jun 26, 2013 2.260 2.320 2.260 2.308 1,725 +0.04(+1.71%)
Jun 25, 2013 2.269 2.269 2.269 2.269 200 +0.02(+0.86%)
Jun 24, 2013 2.290 2.290 2.250 2.250 4,564 -0.01(-0.44%)
Jun 21, 2013 2.280 2.290 2.260 2.260 2,466 +0.01(+0.44%)
Jun 20, 2013 2.260 2.260 2.250 2.250 14,680 -0.02(-0.88%)
Jun 19, 2013 2.300 2.301 2.270 2.270 2,401 +0.00(+0.00%)
Jun 18, 2013 2.290 2.290 2.270 2.270 2,700 -0.03(-1.31%)
Jun 17, 2013 2.320 2.356 2.220 2.300 8,102 +0.03(+1.43%)
Jun 14, 2013 2.220 2.300 2.220 2.268 4,800 +0.05(+2.14%)
Jun 13, 2013 2.150 2.220 2.150 2.220 4,690 +0.09(+4.32%)
Jun 12, 2013 2.128 2.128 2.128 2.128 500 -0.03(-1.48%)
Jun 11, 2013 2.150 2.160 2.060 2.160 2,769 +0.06(+2.81%)
Jun 10, 2013 1.950 2.140 1.950 2.101 6,151 +0.11(+5.58%)
Jun 07, 2013 2.060 2.060 1.990 1.990 4,843 -0.07(-3.40%)
Jun 06, 2013 2.020 2.060 2.020 2.060 1,950 -0.02(-1.15%)
Jun 04, 2013 2.050 2.084 2.084 2.084 11,300 +0.07(+3.68%)
Jun 03, 2013 2.000 2.010 1.900 2.010 2,800 -0.04(-1.95%)
May 31, 2013 1.990 2.070 1.970 2.050 4,400 +0.10(+5.13%)
May 30, 2013 1.940 1.950 1.940 1.950 6,336 +0.00(+0.00%)
May 29, 2013 1.910 1.960 1.840 1.950 14,700 +0.02(+1.04%)
May 28, 2013 2.100 2.100 1.930 1.930 12,375 -0.17(-8.10%)
May 24, 2013 2.100 2.100 2.050 2.100 3,186 +0.00(+0.00%)
May 23, 2013 1.960 2.100 1.960 2.100 10,800 +0.11(+5.53%)
May 22, 2013 1.960 1.990 1.900 1.990 7,745 +0.06(+3.11%)
May 21, 2013 1.950 2.040 1.900 1.930 38,724 +0.03(+1.58%)
May 20, 2013 2.050 2.170 1.810 1.900 55,620 -0.17(-8.21%)
May 17, 2013 1.950 2.070 1.910 2.070 14,252 +0.13(+6.76%)
May 16, 2013 1.940 1.960 1.800 1.939 24,320 +0.12(+6.66%)
May 15, 2013 1.630 1.910 1.600 1.818 119,512 +0.21(+12.92%)
May 13, 2013 1.720 1.750 1.520 1.610 15,193 -0.13(-7.47%)
May 10, 2013 1.690 1.750 1.650 1.740 6,300 +0.10(+6.10%)
May 09, 2013 1.610 1.640 1.610 1.640 600 +0.00(+0.00%)
May 08, 2013 1.570 1.640 1.570 1.640 2,300 +0.09(+5.73%)
May 07, 2013 1.570 1.590 1.550 1.551 5,115 -0.02(-1.20%)
May 06, 2013 1.610 1.610 1.570 1.570 6,750 -0.04(-2.48%)
May 03, 2013 1.610 1.610 1.610 1.610 1,600 +0.00(+0.12%)
May 02, 2013 1.667 1.667 1.608 1.608 200 -0.04(-2.55%)
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%)
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.