Skip to main content
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 (%)
Feb 27, 2015 2.450 2.520 2.390 2.400 8 -0.08(-3.25%)
Feb 26, 2015 2.460 2.481 2.480 2.481 2,128 +0.00(+0.02%)
Feb 25, 2015 2.480 2.480 2.480 2.480 5,265 -0.04(-1.59%)
Feb 24, 2015 2.470 2.520 2.450 2.520 1,887 +0.15(+6.33%)
Feb 23, 2015 2.650 2.650 2.370 2.370 42,821 -0.28(-10.57%)
Feb 19, 2015 2.590 2.650 2.590 2.650 9 +0.06(+2.13%)
Feb 18, 2015 2.602 2.602 2.590 2.595 830 +0.02(+0.84%)
Feb 17, 2015 2.530 2.590 2.510 2.573 5,329 +0.09(+3.76%)
Feb 12, 2015 2.550 2.480 2.480 2.480 1,300 +0.06(+2.48%)
Feb 11, 2015 2.430 2.501 2.400 2.420 2,094 -0.12(-4.72%)
Feb 10, 2015 2.460 2.540 2.460 2.540 1,223 -0.06(-2.31%)
Feb 09, 2015 2.481 2.620 2.481 2.600 1,661 -0.05(-1.89%)
Feb 05, 2015 2.650 2.650 2.650 2.650 8,500 -0.01(-0.38%)
Feb 04, 2015 2.510 2.660 2.400 2.660 3,572 +0.04(+1.53%)
Feb 03, 2015 2.580 2.800 2.580 2.620 7,240 +0.08(+3.20%)
Feb 02, 2015 2.451 2.539 2.450 2.539 4,105 +0.05(+1.96%)
Jan 29, 2015 2.490 2.490 2.490 2.490 800 -0.01(-0.40%)
Jan 28, 2015 2.580 2.600 2.400 2.500 80,433 +0.05(+2.04%)
Jan 27, 2015 2.450 2.450 2.450 2.450 140 +0.03(+1.24%)
Jan 26, 2015 2.530 2.590 2.300 2.420 31,866 -0.17(-6.56%)
Jan 23, 2015 2.600 2.650 2.590 2.590 4,300 +0.09(+3.60%)
Jan 21, 2015 2.450 2.500 2.500 2.500 7,200 +0.05(+2.04%)
Jan 20, 2015 2.370 2.450 2.370 2.450 2,920 +0.10(+4.26%)
Jan 16, 2015 2.510 2.520 2.350 2.350 2,575 -0.05(-2.08%)
Jan 15, 2015 2.492 2.492 2.330 2.400 5,607 -0.15(-5.88%)
Jan 14, 2015 2.540 2.550 2.540 2.550 800 +0.12(+4.93%)
Jan 13, 2015 2.650 2.650 2.380 2.430 24,324 -0.27(-10.00%)
Jan 12, 2015 2.830 2.830 2.700 2.700 12,493 -0.05(-1.82%)
Jan 09, 2015 2.740 2.750 2.570 2.750 23,922 -0.09(-3.17%)
Jan 08, 2015 2.810 2.900 2.670 2.840 32,817 +0.07(+2.53%)
Jan 07, 2015 2.930 2.930 2.760 2.770 1,619 -0.04(-1.48%)
Jan 06, 2015 3.040 3.040 2.812 2.812 6,792 -0.17(-5.65%)
Jan 05, 2015 2.950 3.050 2.870 2.980 41,879 +0.08(+2.76%)
Jan 02, 2015 2.870 2.999 2.800 2.900 14,419 +0.09(+3.20%)
Dec 31, 2014 2.750 2.810 2.810 2.810 8,800 -0.01(-0.35%)
Dec 30, 2014 2.550 3.050 2.520 2.820 79,848 +0.31(+12.22%)
Dec 29, 2014 2.513 2.513 2.513 2.513 100 +0.00(+0.12%)
Dec 26, 2014 2.550 2.550 2.510 2.510 2,180 +0.01(+0.40%)
Dec 24, 2014 2.500 2.500 2.500 2.500 100 -0.02(-0.79%)
Dec 23, 2014 2.520 2.520 2.430 2.520 523 +0.09(+3.70%)
Dec 22, 2014 2.490 2.490 2.390 2.430 1,000 +0.05(+2.10%)
Dec 19, 2014 2.460 2.470 2.380 2.380 6,289 -0.08(-3.25%)
Dec 18, 2014 2.470 2.470 2.460 2.460 244 +0.08(+3.36%)
Dec 17, 2014 2.370 2.380 2.370 2.380 947 +0.01(+0.42%)
Dec 16, 2014 2.470 2.470 2.370 2.370 982 -0.10(-4.05%)
Dec 15, 2014 2.350 2.470 2.350 2.470 4,756 +0.04(+1.65%)
Dec 12, 2014 2.450 2.450 2.419 2.430 9,729 -0.08(-3.18%)
Dec 11, 2014 2.520 2.520 2.509 2.510 2,100 -0.01(-0.40%)
Dec 10, 2014 2.530 2.530 2.509 2.520 6,449 -0.08(-3.08%)
Dec 09, 2014 2.650 2.650 2.519 2.600 5,341 -0.00(-0.12%)
Dec 08, 2014 2.390 2.849 2.280 2.603 44,467 +0.20(+8.46%)
Dec 05, 2014 2.470 2.470 2.390 2.400 1,841 -0.01(-0.41%)
Dec 04, 2014 2.520 2.530 2.410 2.410 5,581 -0.09(-3.60%)
Dec 03, 2014 2.490 2.500 2.490 2.500 444 -0.02(-0.79%)
Dec 02, 2014 2.520 2.550 2.520 2.520 1,600 +0.00(+0.00%)
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.