American Shared Hospital Services (NY: AMS )

2.670 USD +0.040 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 2.610 2.750 2.583 2.670 339,541 +0.04(+1.52%)
Jun 21, 2021 2.780 2.780 2.610 2.630 158,524 -0.16(-5.73%)
Jun 18, 2021 2.980 2.980 2.769 2.790 129,190 -0.20(-6.69%)
Jun 17, 2021 3.070 3.090 2.925 2.990 157,492 +0.00(+0.00%)
Jun 16, 2021 3.080 3.100 2.970 2.990 126,015 -0.09(-2.92%)
Jun 15, 2021 3.220 3.240 3.020 3.080 136,939 -0.16(-4.94%)
Jun 14, 2021 3.370 3.501 3.200 3.240 271,095 -0.16(-4.71%)
Jun 11, 2021 3.310 3.580 3.220 3.400 875,733 +0.10(+3.03%)
Jun 10, 2021 3.030 3.550 3.000 3.300 551,556 +0.29(+9.63%)
Jun 09, 2021 3.240 3.350 2.970 3.010 596,902 -0.25(-7.67%)
Jun 08, 2021 3.320 3.382 3.130 3.260 1,347,401 +0.02(+0.62%)
Jun 07, 2021 3.140 3.310 3.040 3.240 387,159 +0.11(+3.51%)
Jun 04, 2021 3.100 3.550 3.060 3.130 2,817,486 +0.05(+1.62%)
Jun 03, 2021 2.770 3.240 2.770 3.080 882,699 +0.29(+10.39%)
Jun 02, 2021 2.710 3.050 2.690 2.790 1,065,500 +0.11(+4.10%)
Jun 01, 2021 2.570 2.750 2.560 2.680 300,269 +0.12(+4.69%)
May 28, 2021 2.630 2.630 2.550 2.560 131,106 -0.07(-2.66%)
May 27, 2021 2.550 2.650 2.480 2.630 477,737 +0.09(+3.54%)
May 26, 2021 2.530 2.670 2.480 2.540 1,130,326 +0.01(+0.40%)
May 25, 2021 2.790 2.830 2.510 2.530 510,427 -0.25(-8.99%)
May 24, 2021 2.690 3.100 2.570 2.780 3,293,647 +0.09(+3.35%)
May 21, 2021 2.570 2.720 2.450 2.690 1,024,350 +0.09(+3.46%)
May 20, 2021 2.490 2.750 2.399 2.600 2,242,942 +0.11(+4.42%)
May 19, 2021 2.450 2.520 2.330 2.490 257,491 -0.06(-2.35%)
May 18, 2021 2.410 2.650 2.280 2.550 1,200,195 +0.14(+5.81%)
May 17, 2021 2.440 2.450 2.300 2.410 381,123 -0.04(-1.63%)
May 14, 2021 2.390 2.560 2.360 2.450 1,535,579 +0.09(+3.81%)
May 13, 2021 2.640 2.790 2.250 2.360 1,511,643 -0.17(-6.72%)
May 12, 2021 2.770 2.775 2.500 2.530 646,707 -0.23(-8.33%)
May 11, 2021 2.750 3.030 2.580 2.760 1,824,464 -0.04(-1.43%)
May 10, 2021 3.370 3.610 2.790 2.800 2,457,634 -0.61(-17.89%)
May 07, 2021 3.500 4.350 3.360 3.410 4,337,162 -0.73(-17.63%)
May 06, 2021 4.720 4.900 3.100 4.140 12,912,423 +0.59(+16.62%)
May 05, 2021 2.700 5.040 2.530 3.550 24,968,028 +0.83(+30.51%)
May 04, 2021 3.250 4.260 2.500 2.720 6,771,498 -1.02(-27.27%)
May 03, 2021 2.410 3.980 2.410 3.740 14,533,997 +1.33(+55.19%)
Apr 30, 2021 2.420 2.770 2.340 2.410 836,800 -0.03(-1.23%)
Apr 29, 2021 2.610 2.810 2.400 2.440 225,473 -0.22(-8.27%)
Apr 28, 2021 2.420 2.850 2.370 2.660 507,823 +0.27(+11.30%)
Apr 27, 2021 2.500 2.510 2.360 2.390 171,120 -0.13(-5.16%)
Apr 26, 2021 2.370 2.580 2.345 2.520 140,011 +0.15(+6.42%)
Apr 23, 2021 2.410 2.420 2.363 2.368 9,600 +0.01(+0.34%)
Apr 22, 2021 2.450 2.450 2.340 2.360 9,098 -0.06(-2.48%)
Apr 21, 2021 2.390 2.430 2.330 2.420 24,120 +0.10(+4.31%)
Apr 20, 2021 2.360 2.380 2.310 2.320 14,242 -0.06(-2.52%)
Apr 19, 2021 2.510 2.510 2.360 2.380 22,189 -0.09(-3.64%)
Apr 16, 2021 2.430 2.530 2.320 2.470 39,400 +0.05(+2.07%)
Apr 15, 2021 2.540 2.540 2.400 2.420 15,279 -0.10(-3.97%)
Apr 14, 2021 2.460 2.550 2.420 2.520 29,141 +0.05(+2.02%)
Apr 13, 2021 2.610 2.641 2.440 2.470 49,140 -0.08(-3.14%)
Apr 12, 2021 2.570 2.600 2.470 2.550 38,860 -0.07(-2.67%)
Apr 09, 2021 2.650 2.680 2.590 2.620 24,100 -0.03(-1.13%)
Apr 08, 2021 2.560 2.697 2.500 2.650 50,271 +0.10(+3.92%)
Apr 07, 2021 2.600 2.620 2.450 2.550 69,025 -0.07(-2.67%)
Apr 06, 2021 2.730 2.730 2.610 2.620 91,433 -0.10(-3.68%)
Apr 05, 2021 2.660 3.130 2.620 2.720 281,141 +0.05(+1.87%)
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.