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

American Shared Hospital Services (NY: AMS )

2.915 +0.045 (+1.57%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 16, 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 (%)
Mar 30, 2007 5.900 6.050 5.870 5.940 8,800 -0.01(-0.17%)
Mar 29, 2007 5.970 6.100 5.950 5.950 11,800 +0.02(+0.34%)
Mar 28, 2007 5.920 5.980 5.910 5.930 3,400 -0.07(-1.17%)
Mar 27, 2007 5.950 6.000 5.930 6.000 1,800 +0.01(+0.17%)
Mar 26, 2007 6.000 6.015 5.980 5.990 4,800 +0.08(+1.35%)
Mar 23, 2007 6.080 6.080 5.900 5.910 14,900 -0.17(-2.80%)
Mar 22, 2007 6.050 6.120 6.000 6.080 7,000 -0.03(-0.49%)
Mar 21, 2007 6.140 6.140 6.100 6.110 4,600 +0.05(+0.82%)
Mar 20, 2007 6.080 6.110 6.010 6.060 5,700 +0.08(+1.34%)
Mar 19, 2007 6.050 6.050 5.960 5.980 10,300 -0.12(-1.97%)
Mar 16, 2007 6.070 6.139 6.070 6.100 3,200 +0.05(+0.83%)
Mar 15, 2007 6.120 6.120 5.950 6.050 14,100 -0.06(-0.98%)
Mar 14, 2007 6.190 6.200 6.110 6.110 12,000 -0.04(-0.65%)
Mar 13, 2007 6.150 6.150 6.100 6.150 2,400 +0.00(+0.00%)
Mar 12, 2007 6.150 6.270 6.110 6.150 2,600 -0.08(-1.28%)
Mar 09, 2007 6.140 6.240 6.140 6.230 1,900 +0.00(+0.00%)
Mar 08, 2007 6.250 6.290 6.100 6.230 36,600 -0.02(-0.32%)
Mar 07, 2007 6.340 6.340 6.160 6.250 23,000 -0.14(-2.19%)
Mar 06, 2007 6.370 6.390 6.310 6.390 2,000 +0.02(+0.31%)
Mar 05, 2007 6.250 6.420 6.250 6.370 7,100 +0.06(+0.95%)
Mar 02, 2007 6.320 6.390 6.200 6.310 8,200 -0.02(-0.32%)
Mar 01, 2007 6.270 6.340 6.160 6.330 20,000 +0.05(+0.80%)
Feb 28, 2007 6.300 6.390 6.150 6.280 12,400 +0.03(+0.48%)
Feb 27, 2007 6.340 6.430 6.250 6.250 11,400 -0.09(-1.42%)
Feb 26, 2007 6.360 6.440 6.340 6.340 3,100 -0.06(-0.94%)
Feb 23, 2007 6.400 6.590 6.200 6.400 11,200 -0.01(-0.16%)
Feb 22, 2007 6.440 6.450 6.400 6.410 4,200 -0.08(-1.23%)
Feb 21, 2007 6.400 6.490 6.400 6.490 1,900 +0.07(+1.08%)
Feb 20, 2007 6.550 6.550 6.420 6.421 7,100 -0.13(-1.97%)
Feb 16, 2007 6.450 6.550 6.360 6.550 5,800 +0.14(+2.18%)
Feb 15, 2007 6.450 6.600 6.330 6.410 13,600 -0.08(-1.23%)
Feb 14, 2007 6.450 6.650 6.320 6.490 6,838 -0.06(-0.92%)
Feb 13, 2007 6.490 6.600 6.490 6.550 1,700 +0.06(+0.92%)
Feb 12, 2007 6.510 6.580 6.350 6.490 7,800 +0.02(+0.31%)
Feb 09, 2007 6.470 6.570 6.460 6.470 5,900 -0.03(-0.46%)
Feb 08, 2007 6.500 6.500 6.500 6.500 800 +0.00(+0.00%)
Feb 07, 2007 6.450 6.500 6.390 6.500 4,300 +0.01(+0.15%)
Feb 06, 2007 6.370 6.490 6.370 6.490 3,000 +0.09(+1.41%)
Feb 05, 2007 6.370 6.400 6.370 6.400 1,100 -0.05(-0.78%)
Feb 02, 2007 6.330 6.450 6.330 6.450 7,200 -0.01(-0.15%)
Feb 01, 2007 6.500 6.500 6.420 6.460 1,100 -0.04(-0.62%)
Jan 31, 2007 6.500 6.500 6.500 6.500 100 -0.09(-1.37%)
Jan 30, 2007 6.500 6.590 6.500 6.590 1,600 +0.00(+0.00%)
Jan 29, 2007 6.550 6.600 6.430 6.590 12,000 +0.09(+1.38%)
Jan 26, 2007 6.500 6.500 6.400 6.500 2,300 -0.04(-0.61%)
Jan 25, 2007 6.500 6.590 6.500 6.540 1,700 +0.04(+0.62%)
Jan 24, 2007 6.410 6.550 6.410 6.500 5,000 +0.05(+0.78%)
Jan 23, 2007 6.490 6.490 6.400 6.450 1,600 -0.03(-0.46%)
Jan 22, 2007 6.450 6.480 6.450 6.480 2,900 +0.08(+1.25%)
Jan 19, 2007 6.380 6.400 6.380 6.400 2,200 +0.06(+0.95%)
Jan 18, 2007 6.400 6.400 6.200 6.340 7,800 -0.05(-0.78%)
Jan 17, 2007 6.250 6.450 6.250 6.390 4,200 +0.17(+2.73%)
Jan 16, 2007 6.350 6.360 6.210 6.220 11,000 -0.18(-2.81%)
Jan 12, 2007 6.400 6.436 6.350 6.400 2,600 -0.02(-0.31%)
Jan 11, 2007 6.300 6.450 6.300 6.420 5,900 +0.02(+0.31%)
Jan 10, 2007 6.400 6.500 6.400 6.400 800 +0.05(+0.79%)
Jan 09, 2007 6.450 6.450 6.350 6.350 3,800 -0.15(-2.31%)
Jan 08, 2007 6.510 6.510 6.460 6.500 1,100 -0.05(-0.76%)
Jan 05, 2007 6.600 6.600 6.550 6.550 3,900 -0.05(-0.76%)
Jan 04, 2007 6.660 6.660 6.600 6.600 300 -0.08(-1.20%)
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.