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

American Shared Hospital Services (NY: AMS )

3.230 +0.080 (+2.54%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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, 2011 3.150 3.150 3.150 3.150 4,100 +0.04(+1.29%)
Feb 25, 2011 3.110 3.110 3.110 3.110 1,200 -0.04(-1.27%)
Feb 23, 2011 3.150 3.150 3.150 3.150 3,200 +0.05(+1.61%)
Feb 22, 2011 3.250 3.250 3.100 3.100 450 -0.10(-3.13%)
Feb 18, 2011 3.250 3.250 3.200 3.200 6,025 -0.05(-1.54%)
Feb 17, 2011 3.200 3.250 3.200 3.250 2,500 +0.05(+1.56%)
Feb 15, 2011 3.200 3.200 3.200 3.200 3,700 +0.00(+0.00%)
Feb 14, 2011 3.200 3.200 3.200 3.200 300 +0.00(+0.00%)
Feb 11, 2011 3.200 3.200 3.200 3.200 329 -0.05(-1.54%)
Feb 09, 2011 3.150 3.250 3.250 3.250 700 +0.06(+1.88%)
Feb 08, 2011 3.210 3.240 3.190 3.190 500 +0.07(+2.41%)
Feb 07, 2011 3.070 3.115 3.070 3.115 1,200 -0.13(-4.15%)
Feb 04, 2011 3.250 3.300 3.250 3.250 4,385 +0.00(+0.00%)
Feb 03, 2011 3.200 3.250 3.200 3.250 1,300 +0.00(+0.00%)
Feb 02, 2011 3.150 3.300 3.150 3.250 31,502 +0.14(+4.50%)
Feb 01, 2011 3.250 3.250 3.100 3.110 13,110 -0.14(-4.30%)
Jan 31, 2011 3.100 3.250 3.100 3.250 800 +0.05(+1.56%)
Jan 28, 2011 3.140 3.200 3.100 3.200 3,100 +0.01(+0.31%)
Jan 27, 2011 3.150 3.200 3.100 3.190 6,700 +0.02(+0.63%)
Jan 26, 2011 3.220 3.220 3.160 3.170 7,900 +0.00(+0.00%)
Jan 25, 2011 3.170 3.170 3.169 3.170 1,800 -0.03(-0.94%)
Jan 24, 2011 3.100 3.250 3.100 3.200 5,891 +0.15(+4.95%)
Jan 21, 2011 3.020 3.050 3.000 3.049 2,216 -0.02(-0.68%)
Jan 20, 2011 3.070 3.070 3.070 3.070 100 +0.01(+0.33%)
Jan 19, 2011 3.010 3.060 3.010 3.060 700 +0.01(+0.33%)
Jan 18, 2011 3.090 3.090 3.000 3.050 500 -0.07(-2.23%)
Jan 14, 2011 3.120 3.120 3.120 3.120 100 -0.00(-0.01%)
Jan 13, 2011 3.140 3.140 3.120 3.120 1,323 +0.02(+0.65%)
Jan 12, 2011 3.095 3.100 3.000 3.100 2,335 +0.00(+0.00%)
Jan 11, 2011 3.120 3.150 3.100 3.100 1,400 +0.05(+1.64%)
Jan 10, 2011 2.820 3.100 2.820 3.050 33,103 +0.23(+8.16%)
Jan 07, 2011 2.820 2.820 2.820 2.820 1,000 +0.00(+0.00%)
Jan 06, 2011 2.820 2.820 2.820 2.820 1,600 -0.00(-0.02%)
Jan 05, 2011 2.870 2.870 2.820 2.821 3,690 -0.04(-1.38%)
Jan 03, 2011 2.850 2.860 2.860 2.860 1,800 +0.04(+1.41%)
Dec 31, 2010 2.820 2.820 2.820 2.820 1,123 +0.00(+0.00%)
Dec 30, 2010 2.870 2.870 2.800 2.820 4,181 -0.07(-2.42%)
Dec 29, 2010 2.890 2.890 2.890 2.890 100 +0.02(+0.70%)
Dec 28, 2010 2.870 2.870 2.800 2.870 2,400 -0.03(-1.03%)
Dec 27, 2010 2.980 2.980 2.890 2.900 2,800 +0.05(+1.75%)
Dec 23, 2010 2.840 2.850 2.840 2.850 1,155 +0.03(+1.06%)
Dec 21, 2010 2.800 2.820 2.820 2.820 10,000 +0.05(+1.81%)
Dec 20, 2010 2.890 2.890 2.770 2.770 2,097 -0.03(-1.21%)
Dec 17, 2010 2.820 2.820 2.800 2.804 3,325 -0.03(-0.92%)
Dec 15, 2010 2.820 2.830 2.830 2.830 1,100 +0.02(+0.79%)
Dec 14, 2010 2.950 3.000 2.800 2.808 9,318 -0.04(-1.48%)
Dec 13, 2010 2.800 2.850 2.800 2.850 662 +0.05(+1.79%)
Dec 10, 2010 2.830 2.890 2.800 2.800 12,626 -0.03(-1.06%)
Dec 09, 2010 2.830 2.850 2.830 2.830 5,237 -0.02(-0.70%)
Dec 08, 2010 2.830 2.850 2.830 2.850 3,200 -0.05(-1.73%)
Dec 07, 2010 2.840 2.900 2.830 2.900 4,895 +0.07(+2.47%)
Dec 06, 2010 2.890 2.890 2.830 2.830 500 -0.05(-1.78%)
Dec 03, 2010 2.830 2.881 2.830 2.881 600 -0.02(-0.64%)
Nov 30, 2010 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 26, 2010 2.900 2.900 2.900 2.900 0 -0.00(-0.00%)
Nov 22, 2010 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 19, 2010 2.900 2.910 2.900 2.900 9,850 +0.02(+0.71%)
Nov 18, 2010 2.880 2.880 2.880 2.880 100 +0.03(+1.04%)
Nov 17, 2010 2.980 2.980 2.850 2.850 11,500 -0.20(-6.56%)
Nov 16, 2010 2.980 3.050 2.980 3.050 2,576 +0.00(+0.00%)
Nov 15, 2010 3.000 3.050 3.000 3.050 10,415 +0.05(+1.67%)
Nov 12, 2010 2.900 3.000 2.880 3.000 7,210 +0.06(+2.04%)
Nov 11, 2010 2.840 2.940 2.840 2.940 4,012 +0.10(+3.52%)
Nov 10, 2010 2.830 2.880 2.830 2.840 359 +0.01(+0.35%)
Nov 09, 2010 2.830 2.840 2.830 2.830 5,604 +0.01(+0.35%)
Nov 08, 2010 2.800 2.840 2.800 2.820 1,600 +0.02(+0.71%)
Nov 05, 2010 2.820 2.870 2.650 2.800 21,216 -0.08(-2.77%)
Nov 04, 2010 2.940 2.940 2.780 2.880 7,152 -0.06(-2.04%)
Nov 03, 2010 2.850 2.940 2.850 2.940 300 +0.04(+1.38%)
Nov 02, 2010 2.910 2.920 2.900 2.900 4,581 +0.04(+1.40%)
Nov 01, 2010 2.910 2.920 2.860 2.860 1,500 -0.04(-1.38%)
Oct 29, 2010 2.900 2.920 2.860 2.900 3,050 +0.02(+0.69%)
Oct 28, 2010 2.880 2.880 2.880 2.880 4,258 +0.00(+0.00%)
Oct 27, 2010 2.850 2.880 2.800 2.880 8,914 +0.03(+1.06%)
Oct 25, 2010 2.840 2.900 2.780 2.850 12,600 -0.05(-1.73%)
Oct 21, 2010 2.850 2.900 2.900 2.900 31,400 +0.02(+0.69%)
Oct 20, 2010 2.800 2.880 2.780 2.880 7,200 +0.08(+2.86%)
Oct 19, 2010 2.900 2.980 2.800 2.800 4,800 -0.09(-3.18%)
Oct 18, 2010 2.860 2.950 2.820 2.892 5,100 +0.01(+0.42%)
Oct 15, 2010 2.870 2.920 2.870 2.880 2,300 -0.09(-3.03%)
Oct 14, 2010 2.930 2.970 2.920 2.970 400 -0.03(-1.00%)
Oct 13, 2010 2.810 3.000 2.810 3.000 6,300 +0.09(+3.09%)
Oct 12, 2010 2.820 2.910 2.820 2.910 2,976 +0.10(+3.56%)
Oct 11, 2010 2.810 2.810 2.810 2.810 101 +0.00(+0.00%)
Oct 08, 2010 2.810 2.890 2.810 2.810 3,600 -0.05(-1.75%)
Oct 07, 2010 2.760 2.860 2.760 2.860 2,600 +0.11(+4.00%)
Oct 06, 2010 2.870 2.890 2.750 2.750 2,384 -0.12(-4.18%)
Oct 05, 2010 3.060 3.070 2.870 2.870 19,833 -0.23(-7.42%)
Oct 01, 2010 3.100 3.100 3.100 3.100 200 +0.02(+0.65%)
Sep 30, 2010 2.950 3.080 2.894 3.080 8,216 +0.18(+6.21%)
Sep 29, 2010 2.910 2.970 2.900 2.900 401 -0.08(-2.68%)
Sep 28, 2010 2.800 2.980 2.800 2.980 1,419 +0.28(+10.37%)
Sep 27, 2010 2.770 2.850 2.696 2.700 11,965 -0.11(-3.91%)
Sep 24, 2010 2.840 2.840 2.770 2.810 5,700 -0.15(-5.06%)
Sep 23, 2010 2.780 2.960 2.780 2.960 5,800 +0.03(+1.02%)
Sep 21, 2010 2.950 2.930 2.930 2.930 8,200 +0.02(+0.69%)
Sep 20, 2010 2.760 2.950 2.760 2.910 2,947 -0.06(-2.02%)
Sep 17, 2010 2.970 2.970 2.900 2.970 8,849 +0.11(+3.85%)
Sep 15, 2010 2.900 2.900 2.800 2.860 6,216 -0.09(-3.05%)
Sep 14, 2010 2.950 3.000 2.930 2.950 4,600 +0.02(+0.68%)
Sep 13, 2010 2.840 3.000 2.790 2.930 8,789 +0.05(+1.74%)
Sep 10, 2010 3.000 3.050 2.750 2.880 13,688 -0.07(-2.38%)
Sep 09, 2010 2.950 2.950 2.950 2.950 700 -0.05(-1.67%)
Sep 08, 2010 3.000 3.000 3.000 3.000 2,300 -0.12(-3.85%)
Sep 07, 2010 3.070 3.120 3.070 3.120 300 +0.08(+2.70%)
Sep 03, 2010 3.090 3.090 2.950 3.038 1,100 -0.12(-3.86%)
Sep 01, 2010 3.230 3.160 3.160 3.160 500 -0.02(-0.63%)
Aug 31, 2010 3.030 3.330 3.030 3.180 11,800 +0.13(+4.26%)
Aug 30, 2010 2.830 3.070 2.830 3.050 1,837 +0.15(+5.17%)
Aug 26, 2010 2.850 2.900 2.900 2.900 1,600 +0.01(+0.35%)
Aug 25, 2010 2.800 2.900 2.750 2.890 4,334 -0.03(-1.03%)
Aug 24, 2010 2.920 2.920 2.920 2.920 500 -0.03(-1.02%)
Aug 23, 2010 2.910 2.950 2.900 2.950 6,000 -0.03(-1.01%)
Aug 20, 2010 3.020 3.070 2.980 2.980 900 +0.02(+0.68%)
Aug 19, 2010 3.150 3.150 2.750 2.960 25,911 -0.29(-8.92%)
Aug 18, 2010 3.200 3.250 3.200 3.250 7,810 +0.06(+1.88%)
Aug 17, 2010 3.040 3.200 3.037 3.190 2,350 +0.28(+9.80%)
Aug 16, 2010 2.905 2.905 2.905 2.905 100 -0.03(-1.18%)
Aug 13, 2010 2.940 2.940 2.940 2.940 1,800 -0.06(-2.00%)
Aug 12, 2010 2.880 3.000 2.880 3.000 3,900 +0.04(+1.35%)
Aug 11, 2010 2.960 3.000 2.881 2.960 6,030 -0.07(-2.31%)
Aug 10, 2010 2.980 3.030 2.950 3.030 900 +0.03(+1.00%)
Aug 09, 2010 3.010 3.010 3.000 3.000 1,800 -0.05(-1.64%)
Aug 06, 2010 3.050 3.100 3.050 3.050 1,700 -0.03(-0.97%)
Aug 05, 2010 3.110 3.130 3.080 3.080 510 -0.10(-3.14%)
Aug 04, 2010 3.300 3.300 3.180 3.180 2,124 -0.19(-5.64%)
Aug 03, 2010 3.330 3.370 3.330 3.370 972 +0.09(+2.74%)
Aug 02, 2010 3.270 3.370 3.270 3.280 5,800 -0.02(-0.61%)
Jul 30, 2010 3.300 3.300 3.080 3.300 24,300 +0.05(+1.54%)
Jul 29, 2010 2.920 3.250 2.920 3.250 26,840 +0.31(+10.54%)
Jul 28, 2010 2.940 2.940 2.940 2.940 1,000 +0.08(+2.75%)
Jul 27, 2010 2.840 2.890 2.840 2.861 4,000 +0.11(+4.04%)
Jul 26, 2010 2.990 2.990 2.750 2.750 9,300 -0.15(-5.33%)
Jul 23, 2010 2.905 2.905 2.905 2.905 100 -0.04(-1.19%)
Jul 22, 2010 3.470 3.470 2.840 2.940 23,232 +0.04(+1.38%)
Jul 21, 2010 2.880 2.900 2.870 2.900 4,180 +0.00(+0.00%)
Jul 20, 2010 2.880 2.900 2.870 2.900 5,838 +0.01(+0.35%)
Jul 19, 2010 2.850 2.940 2.850 2.890 4,600 -0.05(-1.70%)
Jul 16, 2010 2.940 3.000 2.940 2.940 3,900 -0.01(-0.34%)
Jul 14, 2010 2.950 2.950 2.950 2.950 0 +0.04(+1.37%)
Jul 13, 2010 2.950 2.970 2.900 2.910 8,908 -0.03(-1.05%)
Jul 09, 2010 2.940 2.941 2.941 2.941 10,100 +0.00(+0.03%)
Jul 08, 2010 2.950 3.000 2.940 2.940 3,300 -0.01(-0.34%)
Jul 07, 2010 3.000 3.000 2.870 2.950 400 -0.02(-0.68%)
Jul 06, 2010 2.980 2.980 2.870 2.970 2,100 +0.02(+0.67%)
Jul 02, 2010 2.950 2.960 2.930 2.950 4,650 +0.00(+0.00%)
Jul 01, 2010 2.990 3.000 2.860 2.950 5,163 -0.00(-0.03%)
Jun 30, 2010 3.000 3.050 2.951 2.951 2,000 +0.06(+2.11%)
Jun 29, 2010 2.933 2.974 2.890 2.890 4,100 -0.09(-3.02%)
Jun 25, 2010 2.980 3.020 2.980 2.980 1,100 -0.07(-2.30%)
Jun 23, 2010 3.030 3.050 3.050 3.050 600 +0.02(+0.66%)
Jun 22, 2010 3.050 3.050 3.030 3.030 300 +0.03(+1.00%)
Jun 21, 2010 2.950 3.040 2.941 3.000 7,640 +0.08(+2.74%)
Jun 18, 2010 2.920 3.060 2.770 2.920 14,215 -0.18(-5.81%)
Jun 17, 2010 2.960 3.180 2.960 3.100 46,750 +0.15(+5.08%)
Jun 16, 2010 2.880 2.950 2.850 2.950 29,907 +0.04(+1.38%)
Jun 15, 2010 2.790 2.910 2.750 2.910 12,590 +0.03(+1.04%)
Jun 14, 2010 2.760 2.880 2.760 2.880 1,320 +0.05(+1.77%)
Jun 11, 2010 2.720 2.830 2.600 2.830 18,595 +0.08(+2.87%)
Jun 10, 2010 2.790 2.790 2.750 2.751 8,900 -0.05(-1.75%)
Jun 09, 2010 2.710 2.800 2.700 2.800 20,400 +0.10(+3.70%)
Jun 08, 2010 2.800 2.800 2.600 2.700 9,745 -0.10(-3.57%)
Jun 07, 2010 2.710 2.820 2.710 2.800 1,800 -0.03(-0.92%)
Jun 03, 2010 2.770 2.826 2.826 2.826 10,900 +0.02(+0.57%)
Jun 02, 2010 2.760 2.810 2.720 2.810 2,100 +0.11(+4.07%)
Jun 01, 2010 2.720 2.790 2.700 2.700 26,150 -0.05(-1.81%)
May 28, 2010 2.750 2.750 2.700 2.750 7,682 +0.03(+1.10%)
May 27, 2010 2.720 2.720 2.720 2.720 3,300 +0.00(+0.00%)
May 26, 2010 2.720 2.720 2.720 2.720 518 -0.05(-1.81%)
May 25, 2010 2.950 2.950 2.770 2.770 4,943 +0.05(+1.84%)
May 24, 2010 2.740 2.740 2.720 2.720 200 -0.00(-0.00%)
May 21, 2010 2.720 2.750 2.710 2.720 11,059 -0.03(-1.09%)
May 20, 2010 2.820 2.821 2.750 2.750 4,763 -0.05(-1.78%)
May 19, 2010 2.860 2.860 2.800 2.800 600 -0.13(-4.44%)
May 18, 2010 3.000 3.000 2.930 2.930 3,300 -0.07(-2.33%)
May 17, 2010 2.930 3.020 2.750 3.000 18,106 +0.01(+0.33%)
May 14, 2010 2.990 3.031 2.740 2.990 21,100 +0.18(+6.41%)
May 13, 2010 2.650 2.900 2.650 2.810 28,127 +0.15(+5.81%)
May 12, 2010 2.710 2.850 2.655 2.655 2,457 -0.00(-0.17%)
May 11, 2010 2.660 2.661 2.660 2.660 12,250 -0.07(-2.56%)
May 10, 2010 2.750 2.750 2.730 2.730 18,900 -0.03(-1.09%)
May 07, 2010 2.760 2.800 2.740 2.760 7,300 -0.07(-2.47%)
May 06, 2010 2.930 2.945 2.750 2.830 10,720 -0.17(-5.67%)
May 05, 2010 2.950 3.000 2.750 3.000 4,708 +0.05(+1.69%)
May 04, 2010 3.040 3.040 2.860 2.950 2,292 -0.05(-1.67%)
May 03, 2010 2.280 3.100 2.280 3.000 22,310 +0.07(+2.39%)
Apr 30, 2010 2.890 2.930 2.890 2.930 2,800 +0.05(+1.74%)
Apr 29, 2010 2.830 2.880 2.830 2.880 1,200 +0.04(+1.40%)
Apr 28, 2010 2.750 2.840 2.740 2.840 10,800 +0.12(+4.41%)
Apr 27, 2010 2.730 2.760 2.700 2.720 3,000 -0.06(-2.16%)
Apr 26, 2010 2.830 2.830 2.780 2.780 4,199 -0.00(-0.18%)
Apr 23, 2010 2.700 2.800 2.700 2.785 1,700 -0.09(-3.30%)
Apr 22, 2010 2.770 2.880 2.770 2.880 3,400 +0.03(+1.05%)
Apr 21, 2010 2.620 2.850 2.600 2.850 10,925 +0.09(+3.26%)
Apr 20, 2010 2.760 2.760 2.760 2.760 600 -0.04(-1.42%)
Apr 19, 2010 2.781 2.800 2.781 2.800 1,500 -0.00(-0.00%)
Apr 16, 2010 2.850 2.850 2.799 2.800 11,724 -0.01(-0.36%)
Apr 14, 2010 2.810 2.810 2.810 2.810 0 +0.10(+3.69%)
Apr 13, 2010 2.710 2.710 2.710 2.710 100 -0.06(-2.17%)
Apr 12, 2010 2.700 2.790 2.700 2.770 8,000 +0.07(+2.59%)
Apr 09, 2010 2.610 2.700 2.610 2.700 3,200 +0.10(+3.85%)
Apr 08, 2010 2.590 2.690 2.560 2.600 7,015 +0.05(+1.96%)
Apr 07, 2010 2.890 2.890 2.500 2.550 27,525 -0.25(-8.93%)
Apr 06, 2010 2.820 2.820 2.700 2.800 3,698 -0.09(-3.11%)
Apr 05, 2010 2.890 2.890 2.890 2.890 100 +0.00(+0.00%)
Apr 01, 2010 2.890 2.890 2.890 2.890 100 +0.00(+0.00%)
Mar 31, 2010 2.830 2.890 2.800 2.890 2,440 +0.03(+1.08%)
Mar 30, 2010 2.859 2.859 2.859 2.859 700 -0.04(-1.21%)
Mar 29, 2010 2.890 2.930 2.869 2.894 4,170 +0.00(+0.14%)
Mar 26, 2010 2.850 2.900 2.780 2.890 27,178 +0.09(+3.21%)
Mar 25, 2010 2.710 2.800 2.710 2.800 8,236 +0.09(+3.42%)
Mar 24, 2010 2.620 2.708 2.610 2.708 19,232 +0.06(+2.17%)
Mar 23, 2010 2.580 2.660 2.500 2.650 20,350 -0.01(-0.37%)
Mar 22, 2010 2.640 2.660 2.560 2.660 8,200 -0.00(-0.01%)
Mar 19, 2010 2.730 2.730 2.660 2.660 5,300 -0.14(-4.99%)
Mar 18, 2010 2.660 2.800 2.660 2.800 6,377 +0.10(+3.70%)
Mar 16, 2010 2.700 2.700 2.700 2.700 0 -0.07(-2.53%)
Mar 15, 2010 2.810 2.810 2.770 2.770 7,940 -0.27(-8.90%)
Mar 12, 2010 2.930 3.069 2.930 3.041 9,370 +0.11(+3.77%)
Mar 11, 2010 2.730 3.000 2.730 2.930 9,364 +0.20(+7.33%)
Mar 10, 2010 2.960 3.050 2.680 2.730 27,150 -0.17(-5.86%)
Mar 09, 2010 2.800 2.950 2.761 2.900 8,480 +0.04(+1.40%)
Mar 08, 2010 2.670 2.898 2.670 2.860 7,484 +0.14(+5.15%)
Mar 05, 2010 2.670 2.720 2.670 2.720 3,400 +0.05(+1.87%)
Mar 04, 2010 2.730 2.730 2.670 2.670 2,302 -0.06(-2.12%)
Mar 03, 2010 2.620 2.800 2.620 2.728 10,000 +0.11(+4.13%)
Mar 02, 2010 2.590 2.630 2.560 2.620 2,300 +0.01(+0.38%)
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.