Skip to main content

American Shared Hospital Services (NY: AMS )

2.740 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 2.369 2.440 2.369 2.400 13,103 +0.02(+0.87%)
Dec 29, 2023 2.400 2.440 2.370 2.379 11,498 +0.03(+1.25%)
Dec 28, 2023 2.341 2.390 2.330 2.350 42,402 -0.05(-2.08%)
Dec 27, 2023 2.440 2.480 2.400 2.400 8,747 -0.04(-1.64%)
Dec 26, 2023 2.350 2.440 2.350 2.440 20,536 +0.00(+0.00%)
Dec 22, 2023 2.380 2.440 2.378 2.440 17,307 -0.02(-0.81%)
Dec 21, 2023 2.402 2.470 2.402 2.460 6,065 -0.03(-1.20%)
Dec 20, 2023 2.360 2.490 2.360 2.490 3,668 +0.06(+2.44%)
Dec 19, 2023 2.431 2.431 2.431 2.431 728 +0.04(+1.70%)
Dec 18, 2023 2.440 2.440 2.390 2.390 19,981 +0.01(+0.42%)
Dec 15, 2023 2.360 2.430 2.350 2.380 24,580 +0.01(+0.42%)
Dec 14, 2023 2.510 2.510 2.370 2.370 19,567 -0.01(-0.42%)
Dec 13, 2023 2.440 2.470 2.380 2.380 2,696 -0.03(-1.24%)
Dec 12, 2023 2.491 2.491 2.410 2.410 2,053 -0.04(-1.63%)
Dec 11, 2023 2.505 2.505 2.450 2.450 5,051 -0.07(-2.78%)
Dec 08, 2023 2.500 2.540 2.490 2.520 8,063 +0.08(+3.28%)
Dec 07, 2023 2.470 2.470 2.430 2.440 2,167 -0.00(-0.20%)
Dec 06, 2023 2.400 2.500 2.380 2.445 2,763 +0.02(+1.03%)
Dec 05, 2023 2.430 2.500 2.390 2.420 4,102 -0.01(-0.41%)
Dec 04, 2023 2.447 2.447 2.430 2.430 2,345 -0.02(-0.82%)
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.