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 (%)
Mar 31, 2015 2.500 2.550 2.500 2.540 6,801 -0.01(-0.39%)
Mar 30, 2015 2.300 2.600 2.300 2.550 6,121 +0.05(+2.00%)
Mar 27, 2015 2.560 2.580 2.420 2.500 11,923 -0.05(-1.96%)
Mar 26, 2015 2.550 2.550 2.550 2.550 5,002 +0.08(+3.24%)
Mar 25, 2015 2.500 2.500 2.470 2.470 903 -0.03(-1.20%)
Mar 24, 2015 2.260 2.500 2.260 2.500 9,794 +0.13(+5.49%)
Mar 23, 2015 2.300 2.400 2.288 2.370 2,518 -0.03(-1.25%)
Mar 20, 2015 2.400 2.420 2.400 2.400 2,232 +0.01(+0.42%)
Mar 19, 2015 2.250 2.390 2.250 2.390 3,946 +0.13(+5.75%)
Mar 18, 2015 2.280 2.280 2.260 2.260 509 -0.05(-2.17%)
Mar 17, 2015 2.310 2.310 2.310 2.310 5,846 +0.01(+0.44%)
Mar 16, 2015 2.340 2.340 2.260 2.300 8,560 -0.04(-1.71%)
Mar 13, 2015 2.400 2.410 2.300 2.340 15,484 +0.08(+3.54%)
Mar 12, 2015 2.251 2.300 2.250 2.260 19,977 -0.02(-0.87%)
Mar 11, 2015 2.280 2.360 2.280 2.280 943 +0.00(+0.00%)
Mar 10, 2015 2.370 2.370 2.280 2.280 200 +0.00(+0.00%)
Mar 09, 2015 2.280 2.280 2.280 2.280 122 -0.07(-2.98%)
Mar 06, 2015 2.340 2.390 2.220 2.350 8,310 -0.07(-2.89%)
Mar 05, 2015 2.380 2.420 2.380 2.420 5,100 -0.05(-2.02%)
Mar 04, 2015 2.470 2.470 2.470 2.470 200 +0.09(+3.77%)
Mar 03, 2015 2.380 2.450 2.400 2.380 16,947 -0.02(-0.83%)
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%)
Dec 01, 2014 2.490 2.610 2.490 2.520 2,829 -0.02(-0.63%)
Nov 28, 2014 2.500 2.536 2.500 2.536 1,200 +0.05(+1.85%)
Nov 26, 2014 2.490 2.490 2.490 2.490 100 +0.00(+0.00%)
Nov 24, 2014 2.490 2.490 2.490 2.490 40 -0.11(-4.06%)
Nov 21, 2014 2.595 2.595 2.595 2.595 500 +0.01(+0.21%)
Nov 19, 2014 2.480 2.590 2.480 2.590 76 +0.06(+2.37%)
Nov 18, 2014 2.520 2.530 2.512 2.530 535 +0.00(+0.00%)
Nov 14, 2014 2.750 2.750 2.440 2.530 150 -0.19(-7.10%)
Nov 13, 2014 2.430 2.810 2.430 2.724 29,436 +0.21(+8.42%)
Nov 12, 2014 2.500 2.512 2.500 2.512 630 +0.07(+2.95%)
Nov 11, 2014 2.390 2.460 2.390 2.440 2,823 +0.00(+0.00%)
Nov 10, 2014 2.220 2.550 2.220 2.440 12,875 -0.22(-8.27%)
Nov 07, 2014 2.720 2.800 2.660 2.660 5,650 -0.09(-3.27%)
Nov 06, 2014 2.692 2.750 2.692 2.750 5,520 +0.08(+3.00%)
Nov 05, 2014 2.740 2.740 2.632 2.670 4,409 -0.02(-0.79%)
Nov 04, 2014 2.550 2.740 2.550 2.691 4,137 +0.07(+2.80%)
Nov 03, 2014 2.190 2.750 2.190 2.618 66,135 +0.43(+19.54%)
Oct 31, 2014 2.160 2.200 1.990 2.190 8,765 +0.05(+2.33%)
Oct 30, 2014 2.180 2.180 2.140 2.140 593 -0.06(-2.72%)
Oct 29, 2014 2.180 2.200 2.180 2.200 3,000 +0.01(+0.46%)
Oct 28, 2014 2.180 2.201 2.180 2.190 3,300 +0.01(+0.37%)
Oct 27, 2014 2.200 2.200 2.180 2.182 2,611 -0.02(-0.82%)
Oct 24, 2014 2.160 2.230 2.160 2.200 6,317 +0.06(+2.80%)
Oct 23, 2014 2.100 2.240 2.100 2.140 9,555 +0.07(+3.38%)
Oct 22, 2014 2.150 2.180 2.070 2.070 1,501 -0.13(-5.91%)
Oct 21, 2014 2.180 2.180 2.180 2.200 6,500 +0.02(+0.92%)
Oct 20, 2014 2.140 2.200 2.130 2.180 4,705 +0.04(+1.87%)
Oct 17, 2014 2.140 2.141 2.140 2.140 1,423 -0.02(-1.06%)
Oct 16, 2014 2.160 2.160 2.140 2.163 2,251 -0.01(-0.32%)
Oct 15, 2014 2.170 2.173 2.170 2.170 903 -0.02(-0.91%)
Oct 14, 2014 2.140 2.190 2.140 2.190 4,715 +0.07(+3.30%)
Oct 13, 2014 2.090 2.130 2.026 2.120 3,559 +0.09(+4.64%)
Oct 10, 2014 2.066 2.066 2.026 2.026 1,056 -0.05(-2.60%)
Oct 09, 2014 1.981 2.080 1.981 2.080 650 +0.07(+3.48%)
Oct 08, 2014 2.090 2.090 2.000 2.010 10,325 -0.09(-4.29%)
Oct 06, 2014 2.130 2.130 2.100 2.100 24 -0.08(-3.67%)
Oct 03, 2014 2.170 2.210 2.170 2.180 3,585 -0.03(-1.35%)
Oct 02, 2014 2.200 2.230 2.110 2.210 17,191 +0.01(+0.45%)
Oct 01, 2014 2.208 2.219 2.190 2.200 2,059 +0.00(+0.00%)
Sep 30, 2014 2.210 2.210 2.190 2.200 1,887 -0.03(-1.35%)
Sep 29, 2014 2.230 2.240 2.200 2.230 16,800 -0.02(-0.89%)
Sep 25, 2014 2.210 2.250 2.250 2.250 1,500 +0.00(+0.00%)
Sep 24, 2014 2.240 2.250 2.213 2.250 35,600 +0.01(+0.45%)
Sep 23, 2014 2.240 2.240 2.240 2.240 20 +0.00(+0.00%)
Sep 22, 2014 2.250 2.250 2.213 2.240 3,763 -0.00(-0.00%)
Sep 19, 2014 2.150 2.240 2.120 2.240 8,839 +0.09(+4.19%)
Sep 18, 2014 2.120 2.150 2.090 2.150 4,688 +0.03(+1.38%)
Sep 17, 2014 2.170 2.170 2.080 2.121 8,101 -0.04(-1.81%)
Sep 16, 2014 2.070 2.200 2.070 2.160 3,201 +0.01(+0.47%)
Sep 15, 2014 2.070 2.170 2.070 2.150 6,705 +0.03(+1.42%)
Sep 12, 2014 2.080 2.120 2.080 2.120 4,702 -0.03(-1.40%)
Sep 11, 2014 2.110 2.160 2.060 2.150 18,052 +0.02(+0.94%)
Sep 10, 2014 2.150 2.200 2.130 2.130 7,221 +0.04(+1.91%)
Sep 09, 2014 2.120 2.120 2.090 2.090 25,442 +0.00(+0.00%)
Sep 08, 2014 2.160 2.182 2.090 2.090 5,052 -0.08(-3.69%)
Sep 05, 2014 2.100 2.410 2.100 2.170 15,388 +0.06(+2.84%)
Sep 04, 2014 2.180 2.330 2.050 2.110 37,152 -0.10(-4.52%)
Sep 03, 2014 2.190 2.290 2.160 2.210 13,415 -0.05(-2.21%)
Sep 02, 2014 2.290 2.320 2.250 2.260 19,100 -0.04(-1.61%)
Aug 29, 2014 2.260 2.297 2.297 2.297 700 +0.07(+3.00%)
Aug 28, 2014 2.320 2.360 2.060 2.230 21,015 -0.12(-5.17%)
Aug 27, 2014 2.360 2.400 2.330 2.352 3,248 +0.01(+0.50%)
Aug 26, 2014 2.400 2.400 2.333 2.340 3,496 +0.01(+0.43%)
Aug 25, 2014 2.400 2.400 2.330 2.330 5,828 -0.07(-2.92%)
Aug 22, 2014 2.420 2.420 2.400 2.400 5,222 -0.01(-0.41%)
Aug 21, 2014 2.420 2.440 2.410 2.410 7,007 -0.04(-1.63%)
Aug 20, 2014 2.430 2.480 2.410 2.450 5,550 +0.02(+0.82%)
Aug 19, 2014 2.470 2.590 2.430 2.430 5,413 -0.08(-3.19%)
Aug 18, 2014 2.360 2.550 2.360 2.510 7,368 +0.15(+6.36%)
Aug 15, 2014 2.395 2.550 2.380 2.360 53,464 -0.18(-7.09%)
Aug 14, 2014 2.600 2.718 2.460 2.540 12,035 -0.16(-5.93%)
Aug 13, 2014 2.510 3.040 2.510 2.700 86,401 +0.06(+2.28%)
Aug 12, 2014 2.600 2.640 2.570 2.640 4,120 +0.02(+0.76%)
Aug 11, 2014 2.550 2.620 2.540 2.620 11,712 +0.02(+0.77%)
Aug 08, 2014 2.660 2.660 2.560 2.600 2,124 -0.12(-4.41%)
Aug 07, 2014 2.720 2.720 2.720 2.720 35 +0.00(+0.00%)
Aug 06, 2014 2.720 2.720 2.720 2.720 75 +0.00(+0.00%)
Aug 05, 2014 2.790 2.790 2.660 2.720 2,875 -0.15(-5.23%)
Aug 04, 2014 2.870 2.870 2.870 2.870 1,856 +0.00(+0.00%)
Aug 01, 2014 2.730 2.870 2.730 2.870 5,394 +0.04(+1.41%)
Jul 30, 2014 2.800 2.830 2.830 2.830 1,000 +0.04(+1.44%)
Jul 29, 2014 2.887 2.887 2.790 2.790 3,864 -0.08(-2.79%)
Jul 28, 2014 2.870 2.870 2.770 2.870 1,200 +0.07(+2.50%)
Jul 25, 2014 2.790 2.850 2.790 2.800 2,548 -0.18(-6.04%)
Jul 24, 2014 2.780 2.980 2.780 2.980 557 +0.12(+4.38%)
Jul 23, 2014 3.100 3.100 2.760 2.855 29,777 -0.08(-2.89%)
Jul 22, 2014 2.790 3.150 2.790 2.940 48,600 +0.19(+6.91%)
Jul 21, 2014 2.650 2.840 2.510 2.750 41,721 +0.05(+1.85%)
Jul 18, 2014 2.970 2.970 2.700 2.700 11,030 -0.26(-8.78%)
Jul 17, 2014 3.000 3.000 2.960 2.960 3,764 -0.04(-1.33%)
Jul 16, 2014 2.880 3.040 2.880 3.000 4,879 +0.12(+4.16%)
Jul 15, 2014 2.750 3.000 2.630 2.880 47,396 +0.18(+6.67%)
Jul 14, 2014 3.090 3.090 2.560 2.700 29,892 -0.14(-5.09%)
Jul 11, 2014 2.460 3.200 2.460 2.845 89,204 +0.32(+12.89%)
Jul 10, 2014 2.470 2.560 2.468 2.520 12,533 -0.11(-4.18%)
Jul 09, 2014 2.620 2.630 2.620 2.630 407 +0.09(+3.54%)
Jul 08, 2014 2.600 2.600 2.540 2.540 812 -0.13(-4.94%)
Jul 07, 2014 2.640 2.740 2.640 2.672 2,460 +0.04(+1.47%)
Jul 03, 2014 2.630 2.633 2.633 2.633 1,300 +0.02(+0.90%)
Jul 02, 2014 2.744 2.810 2.540 2.610 19,281 +0.00(+0.00%)
Jul 01, 2014 2.610 2.840 2.511 2.610 25,409 +0.01(+0.31%)
Jun 30, 2014 2.590 2.760 2.590 2.602 6,257 +0.00(+0.08%)
Jun 27, 2014 2.740 2.900 2.540 2.600 29,520 -0.10(-3.70%)
Jun 26, 2014 2.590 2.700 2.410 2.700 47,405 +0.05(+1.89%)
Jun 25, 2014 2.570 2.650 2.500 2.650 3,863 +0.09(+3.51%)
Jun 24, 2014 2.600 2.610 2.560 2.560 4,477 -0.04(-1.54%)
Jun 23, 2014 2.560 2.600 2.530 2.600 811 -0.04(-1.46%)
Jun 20, 2014 2.600 2.659 2.550 2.639 4,367 +0.03(+1.10%)
Jun 19, 2014 2.690 2.700 2.610 2.610 3,201 -0.04(-1.51%)
Jun 18, 2014 2.660 2.660 2.600 2.650 1,863 -0.04(-1.49%)
Jun 17, 2014 2.540 2.700 2.520 2.690 13,376 +0.15(+5.91%)
Jun 16, 2014 2.540 2.540 2.540 2.540 166 -0.01(-0.39%)
Jun 13, 2014 2.539 2.550 2.539 2.550 5,495 +0.05(+2.04%)
Jun 12, 2014 2.460 2.499 2.400 2.499 8,900 +0.10(+4.12%)
Jun 11, 2014 2.526 2.526 2.350 2.400 8,382 -0.03(-1.23%)
Jun 10, 2014 2.410 2.430 2.410 2.430 3,713 -0.01(-0.41%)
Jun 06, 2014 2.500 2.598 2.410 2.440 4,277 -0.11(-4.31%)
Jun 05, 2014 2.620 2.620 2.515 2.550 700 -0.02(-0.78%)
Jun 04, 2014 2.460 2.590 2.350 2.570 5,337 +0.02(+0.78%)
Jun 03, 2014 2.460 2.830 2.270 2.550 138,968 +0.05(+2.00%)
Jun 02, 2014 2.500 2.500 2.500 2.500 200 +0.09(+3.55%)
May 29, 2014 2.414 2.414 2.414 2.414 0 -0.02(-0.65%)
May 28, 2014 2.580 2.580 2.420 2.430 5,712 -0.08(-3.19%)
May 27, 2014 2.520 2.520 2.510 2.510 550 -0.08(-3.09%)
May 23, 2014 2.700 2.590 2.590 2.590 1,600 -0.06(-2.26%)
May 22, 2014 2.650 2.690 2.520 2.650 6,950 +0.05(+1.92%)
May 21, 2014 2.660 2.700 2.380 2.600 77,215 -0.10(-3.70%)
May 20, 2014 2.500 2.800 2.340 2.700 83,691 +0.19(+7.57%)
May 19, 2014 2.620 2.620 2.510 2.510 1,501 +0.00(+0.00%)
May 16, 2014 2.500 2.800 2.500 2.510 28,316 +0.05(+2.03%)
May 15, 2014 2.790 2.790 2.420 2.460 69,563 -0.26(-9.56%)
May 14, 2014 2.740 2.740 2.720 2.720 6,398 -0.07(-2.51%)
May 13, 2014 2.670 2.790 2.614 2.790 8,682 +0.14(+5.28%)
May 12, 2014 2.800 2.800 2.610 2.650 4,516 -0.11(-4.15%)
May 09, 2014 2.765 2.765 2.765 2.765 71 +0.00(+0.00%)
May 08, 2014 2.765 2.765 2.765 2.765 200 +0.00(+0.17%)
May 07, 2014 2.760 2.760 2.760 2.760 539 +0.03(+1.10%)
May 06, 2014 2.780 2.780 2.730 2.730 400 -0.04(-1.44%)
May 05, 2014 2.730 2.780 2.730 2.770 700 +0.01(+0.34%)
May 02, 2014 2.780 2.780 2.761 2.761 1,822 -0.06(-2.10%)
May 01, 2014 2.830 2.830 2.800 2.820 5,600 +0.04(+1.44%)
Apr 30, 2014 2.800 2.870 2.760 2.780 18,557 -0.02(-0.71%)
Apr 29, 2014 2.860 2.860 2.740 2.800 4,844 -0.10(-3.45%)
Apr 28, 2014 2.833 2.900 2.833 2.900 2,572 +0.11(+3.94%)
Apr 25, 2014 2.801 2.801 2.790 2.790 1,270 -0.03(-1.00%)
Apr 24, 2014 2.800 2.889 2.790 2.818 2,101 -0.06(-2.15%)
Apr 23, 2014 2.880 2.880 2.880 2.880 100 +0.04(+1.41%)
Apr 22, 2014 2.740 2.970 2.740 2.840 32,725 +0.09(+3.27%)
Apr 21, 2014 2.770 2.800 2.750 2.750 6,087 -0.02(-0.83%)
Apr 17, 2014 2.800 2.773 2.773 2.773 1,200 -0.03(-0.97%)
Apr 16, 2014 2.890 2.890 2.800 2.800 2,866 -0.00(-0.03%)
Apr 15, 2014 2.810 2.850 2.801 2.801 3,703 -0.02(-0.65%)
Apr 14, 2014 2.900 2.900 2.810 2.819 3,930 -0.09(-2.99%)
Apr 10, 2014 2.906 2.906 2.906 2.906 0 -0.04(-1.49%)
Apr 09, 2014 3.020 3.020 2.940 2.950 1,661 -0.07(-2.32%)
Apr 08, 2014 3.016 3.020 3.000 3.020 2,554 +0.03(+1.00%)
Apr 07, 2014 3.020 3.080 2.710 2.990 74,376 -0.07(-2.29%)
Apr 04, 2014 3.060 3.100 3.020 3.060 6,685 -0.03(-0.97%)
Apr 03, 2014 3.108 3.122 3.090 3.090 9,221 -0.06(-1.90%)
Apr 02, 2014 3.100 3.150 3.100 3.150 3,962 +0.08(+2.61%)
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.