Skip to main content

American Shared Hospital Services (NY: AMS )

2.950 +0.260 (+9.67%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.760 3.000 2.720 2.950 76,610 +0.26(+9.67%)
Mar 27, 2024 2.650 2.700 2.590 2.690 13,813 +0.10(+3.85%)
Mar 26, 2024 2.586 2.640 2.586 2.590 51,627 +0.01(+0.21%)
Mar 25, 2024 2.530 2.585 2.530 2.585 2,874 -0.06(-2.08%)
Mar 22, 2024 2.620 2.642 2.620 2.640 1,228 -0.04(-1.49%)
Mar 21, 2024 2.700 2.700 2.605 2.680 7,185 +0.02(+0.75%)
Mar 20, 2024 2.670 2.670 2.610 2.660 2,857 +0.10(+3.91%)
Mar 19, 2024 2.625 2.625 2.510 2.560 1,353 -0.01(-0.39%)
Mar 18, 2024 2.520 2.665 2.520 2.570 4,878 +0.00(+0.00%)
Mar 15, 2024 2.600 2.620 2.550 2.570 14,808 -0.08(-3.20%)
Mar 14, 2024 2.681 2.681 2.655 2.655 4,034 +0.01(+0.57%)
Mar 13, 2024 2.700 2.700 2.640 2.640 11,504 +0.03(+1.15%)
Mar 12, 2024 2.740 2.740 2.610 2.610 5,238 -0.08(-2.97%)
Mar 11, 2024 2.660 2.720 2.660 2.690 2,961 -0.05(-1.74%)
Mar 08, 2024 2.680 2.737 2.680 2.737 1,317 +0.04(+1.66%)
Mar 07, 2024 2.700 2.700 2.670 2.693 2,019 -0.01(-0.27%)
Mar 06, 2024 2.700 2.745 2.700 2.700 8,288 -0.00(-0.00%)
Mar 05, 2024 2.670 2.737 2.670 2.700 5,510 +0.00(+0.00%)
Mar 04, 2024 2.670 2.770 2.660 2.700 2,093 +0.00(+0.00%)
Mar 01, 2024 2.720 2.720 2.700 2.700 903 -0.01(-0.37%)
Feb 29, 2024 2.680 2.710 2.680 2.710 2,488 -0.01(-0.37%)
Feb 28, 2024 2.720 2.720 2.720 2.720 464 -0.03(-1.09%)
Feb 27, 2024 2.750 2.750 2.750 2.750 2,218 +0.00(+0.00%)
Feb 26, 2024 2.680 2.750 2.680 2.750 2,573 +0.06(+2.23%)
Feb 23, 2024 2.720 2.720 2.690 2.690 3,495 -0.05(-1.82%)
Feb 22, 2024 2.740 2.740 2.680 2.740 2,285 +0.06(+2.24%)
Feb 21, 2024 2.700 2.700 2.680 2.680 7,377 -0.02(-0.74%)
Feb 20, 2024 2.700 2.720 2.700 2.700 5,177 +0.00(+0.00%)
Feb 16, 2024 2.670 2.754 2.670 2.700 5,009 +0.00(+0.00%)
Feb 15, 2024 2.780 2.790 2.700 2.700 2,147 -0.06(-2.17%)
Feb 14, 2024 2.710 2.760 2.710 2.760 575 +0.08(+2.99%)
Feb 13, 2024 2.650 2.690 2.650 2.680 1,921 +0.01(+0.37%)
Feb 12, 2024 2.735 2.735 2.670 2.670 3,190 -0.03(-1.11%)
Feb 09, 2024 2.700 2.700 2.680 2.700 4,647 +0.00(+0.09%)
Feb 08, 2024 2.720 2.720 2.680 2.698 1,137 -0.05(-1.91%)
Feb 07, 2024 2.690 2.750 2.681 2.750 14,984 +0.08(+2.99%)
Feb 06, 2024 2.710 2.710 2.670 2.670 4,172 +0.02(+0.76%)
Feb 05, 2024 2.710 2.710 2.640 2.650 71,990 -0.06(-2.21%)
Feb 02, 2024 2.710 2.710 2.640 2.710 6,407 +0.04(+1.46%)
Feb 01, 2024 2.750 2.750 2.660 2.671 8,471 +0.00(+0.04%)
Jan 31, 2024 2.610 2.710 2.610 2.670 1,872 +0.03(+1.14%)
Jan 30, 2024 2.710 2.750 2.640 2.640 8,880 -0.07(-2.59%)
Jan 29, 2024 2.710 2.760 2.710 2.710 13,160 +0.00(+0.00%)
Jan 26, 2024 2.750 2.750 2.710 2.710 3,518 -0.04(-1.45%)
Jan 25, 2024 2.750 2.750 2.685 2.750 6,156 +0.03(+1.10%)
Jan 24, 2024 2.700 2.720 2.690 2.720 6,779 +0.02(+0.74%)
Jan 23, 2024 2.700 2.750 2.700 2.700 14,554 -0.02(-0.74%)
Jan 22, 2024 2.700 2.765 2.700 2.720 4,363 +0.00(+0.00%)
Jan 19, 2024 2.602 2.720 2.602 2.720 22,655 +0.04(+1.50%)
Jan 18, 2024 2.675 2.680 2.600 2.680 5,831 +0.02(+0.75%)
Jan 17, 2024 2.670 2.670 2.640 2.660 13,531 -0.01(-0.37%)
Jan 16, 2024 2.679 2.679 2.640 2.670 18,568 -0.03(-1.11%)
Jan 12, 2024 2.660 2.710 2.650 2.700 18,778 +0.10(+3.85%)
Jan 11, 2024 2.700 2.700 2.600 2.600 10,082 -0.00(-0.00%)
Jan 10, 2024 2.700 2.700 2.600 2.600 1,908 -0.08(-2.98%)
Jan 09, 2024 2.870 2.870 2.625 2.680 23,806 +0.07(+2.69%)
Jan 08, 2024 2.580 2.610 2.570 2.610 26,624 +0.07(+2.95%)
Jan 05, 2024 2.570 2.570 2.500 2.535 1,330 -0.02(-0.97%)
Jan 04, 2024 2.446 2.560 2.435 2.560 3,186 +0.10(+4.06%)
Jan 03, 2024 2.440 2.500 2.420 2.460 35,361 +0.06(+2.50%)
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.