Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Shared Hospital Services (NY: AMS )

3.045 -0.205 (-6.32%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 28, 2006 6.690 6.750 6.510 6.700 13,100 +0.01(+0.15%)
Feb 27, 2006 6.790 6.790 6.651 6.690 3,000 -0.02(-0.30%)
Feb 24, 2006 6.800 6.800 6.650 6.710 3,900 -0.08(-1.18%)
Feb 23, 2006 6.610 6.790 6.605 6.790 15,000 +0.06(+0.89%)
Feb 22, 2006 6.690 6.740 6.650 6.730 77,500 -0.06(-0.88%)
Feb 21, 2006 6.690 6.790 6.690 6.790 3,000 +0.13(+1.95%)
Feb 17, 2006 6.600 6.660 6.600 6.660 3,900 +0.01(+0.15%)
Feb 16, 2006 6.600 6.670 6.600 6.650 3,000 -0.02(-0.30%)
Feb 15, 2006 6.600 6.690 6.550 6.670 5,000 +0.06(+0.91%)
Feb 14, 2006 6.750 6.750 6.600 6.610 3,300 -0.04(-0.60%)
Feb 13, 2006 6.600 6.710 6.600 6.650 1,900 +0.05(+0.76%)
Feb 10, 2006 6.790 6.790 6.600 6.600 10,100 -0.13(-1.93%)
Feb 09, 2006 6.790 6.790 6.700 6.730 6,700 +0.03(+0.45%)
Feb 08, 2006 6.800 6.800 6.610 6.700 23,800 -0.10(-1.47%)
Feb 07, 2006 6.650 6.800 6.600 6.800 12,700 +0.10(+1.49%)
Feb 06, 2006 6.800 6.850 6.600 6.700 16,800 -0.09(-1.33%)
Feb 03, 2006 6.990 7.000 6.790 6.790 22,100 -0.11(-1.59%)
Feb 02, 2006 7.100 7.110 6.780 6.900 14,600 -0.05(-0.72%)
Feb 01, 2006 7.080 7.110 6.900 6.950 31,100 +0.00(+0.00%)
Jan 31, 2006 6.990 7.360 6.780 6.950 227,100 +0.68(+10.85%)
Jan 30, 2006 6.250 6.270 6.150 6.270 5,100 +0.08(+1.29%)
Jan 27, 2006 6.040 6.190 5.960 6.190 11,000 +0.15(+2.48%)
Jan 26, 2006 5.990 6.050 5.960 6.040 17,200 +0.02(+0.33%)
Jan 25, 2006 6.100 6.100 6.020 6.020 10,100 +0.00(+0.00%)
Jan 24, 2006 6.050 6.050 5.950 6.020 2,700 +0.01(+0.17%)
Jan 23, 2006 6.030 6.030 5.950 6.010 9,000 -0.04(-0.66%)
Jan 20, 2006 6.060 6.150 6.030 6.050 16,700 -0.09(-1.47%)
Jan 19, 2006 6.250 6.250 6.050 6.140 8,800 -0.01(-0.16%)
Jan 18, 2006 6.100 6.200 6.050 6.150 3,700 +0.10(+1.65%)
Jan 17, 2006 6.150 6.150 5.960 6.050 7,100 -0.05(-0.82%)
Jan 13, 2006 6.150 6.200 6.050 6.100 7,200 +0.00(+0.00%)
Jan 12, 2006 6.000 6.100 6.000 6.100 17,400 +0.07(+1.16%)
Jan 11, 2006 6.000 6.100 6.000 6.030 8,000 +0.08(+1.34%)
Jan 10, 2006 6.080 6.200 5.950 5.950 7,100 -0.06(-1.00%)
Jan 09, 2006 5.940 6.030 5.940 6.010 9,300 +0.07(+1.18%)
Jan 06, 2006 5.840 5.950 5.830 5.940 18,100 +0.04(+0.68%)
Jan 05, 2006 6.000 6.030 5.900 5.900 16,400 -0.10(-1.67%)
Jan 04, 2006 6.100 6.150 6.000 6.000 3,300 -0.02(-0.33%)
Jan 03, 2006 6.000 6.150 5.970 6.020 24,000 -0.26(-4.14%)
Dec 30, 2005 6.360 6.450 6.200 6.280 13,900 -0.22(-3.38%)
Dec 29, 2005 6.550 6.650 6.450 6.500 6,800 -0.09(-1.37%)
Dec 28, 2005 6.740 6.750 6.570 6.590 9,200 -0.16(-2.37%)
Dec 27, 2005 6.720 6.750 6.720 6.750 1,500 +0.08(+1.20%)
Dec 23, 2005 6.800 6.800 6.620 6.670 7,200 -0.13(-1.91%)
Dec 22, 2005 6.800 6.899 6.760 6.800 5,900 +0.04(+0.59%)
Dec 21, 2005 6.760 6.770 6.760 6.760 800 -0.09(-1.31%)
Dec 20, 2005 7.300 7.320 6.800 6.850 13,900 -0.50(-6.80%)
Dec 19, 2005 7.050 7.750 7.000 7.350 120,800 +0.15(+2.08%)
Dec 16, 2005 7.120 7.200 7.000 7.200 34,100 +0.05(+0.70%)
Dec 15, 2005 6.850 7.150 6.850 7.150 29,600 +0.25(+3.62%)
Dec 14, 2005 6.700 7.000 6.700 6.900 25,400 +0.20(+2.99%)
Dec 13, 2005 6.990 6.990 6.650 6.700 15,900 -0.28(-4.01%)
Dec 12, 2005 6.930 6.990 6.800 6.980 17,900 +0.00(+0.00%)
Dec 09, 2005 6.650 7.000 6.650 6.980 24,800 +0.38(+5.76%)
Dec 08, 2005 6.420 6.600 6.420 6.600 17,100 +0.11(+1.69%)
Dec 07, 2005 6.400 6.490 6.400 6.490 6,700 +0.09(+1.41%)
Dec 06, 2005 6.400 6.450 6.360 6.400 16,700 -0.05(-0.78%)
Dec 05, 2005 6.450 6.450 6.400 6.450 13,300 +0.01(+0.16%)
Dec 02, 2005 6.520 6.520 6.440 6.440 15,600 -0.01(-0.16%)
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.