American Shared Hospital Services (NY: AMS )

3.119 +0.009 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2024 3.120 3.190 3.050 3.119 8,535 +0.01(+0.27%)
Jul 31, 2024 3.090 3.110 3.094 3.110 734 +0.04(+1.30%)
Jul 30, 2024 3.170 3.170 3.030 3.070 13,802 +0.04(+1.32%)
Jul 29, 2024 3.185 3.185 3.020 3.030 7,769 -0.14(-4.42%)
Jul 26, 2024 3.225 3.225 3.170 3.170 8,830 -0.03(-0.94%)
Jul 25, 2024 3.230 3.250 3.170 3.200 7,996 -0.08(-2.44%)
Jul 24, 2024 3.200 3.300 3.200 3.280 2,572 -0.01(-0.27%)
Jul 23, 2024 3.270 3.289 3.195 3.289 1,234 +0.04(+1.20%)
Jul 22, 2024 3.240 3.250 3.171 3.250 7,419 +0.07(+2.20%)
Jul 19, 2024 3.170 3.250 3.170 3.180 760 +0.00(+0.00%)
Jul 18, 2024 3.250 3.250 3.180 3.180 795 -0.07(-2.15%)
Jul 17, 2024 3.200 3.250 3.170 3.250 3,482 +0.05(+1.56%)
Jul 16, 2024 3.290 3.290 3.200 3.200 316 -0.05(-1.54%)
Jul 15, 2024 3.270 3.300 3.250 3.250 9,655 -0.02(-0.61%)
Jul 12, 2024 3.210 3.270 3.210 3.270 4,962 +0.06(+1.87%)
Jul 11, 2024 3.200 3.250 3.200 3.210 3,747 +0.01(+0.31%)
Jul 10, 2024 3.210 3.250 3.200 3.200 1,717 -0.02(-0.62%)
Jul 09, 2024 3.170 3.240 3.000 3.220 5,157 +0.04(+1.26%)
Jul 08, 2024 3.011 3.180 3.011 3.180 9,268 +0.06(+1.92%)
Jul 05, 2024 3.140 3.180 3.060 3.120 10,472 -0.01(-0.32%)
Jul 03, 2024 3.200 3.200 3.130 3.130 1,576 +0.00(+0.00%)
Jul 02, 2024 3.250 3.250 3.130 3.130 1,526 -0.08(-2.34%)
Jul 01, 2024 3.135 3.250 3.135 3.205 2,745 +0.01(+0.31%)
Jun 28, 2024 3.180 3.200 3.170 3.195 1,548 -0.04(-1.14%)
Jun 27, 2024 3.300 3.300 3.220 3.232 2,524 -0.04(-1.09%)
Jun 26, 2024 3.268 3.268 3.268 3.268 1,854 -0.02(-0.68%)
Jun 25, 2024 3.210 3.300 3.166 3.290 10,170 +0.12(+3.79%)
Jun 24, 2024 3.280 3.280 3.170 3.170 896 -0.13(-3.94%)
Jun 21, 2024 3.140 3.300 3.130 3.300 21,411 +0.10(+3.12%)
Jun 20, 2024 3.250 3.250 3.130 3.200 8,084 +0.00(+0.00%)
Jun 18, 2024 3.175 3.250 3.175 3.200 6,827 -0.04(-1.23%)
Jun 17, 2024 3.250 3.250 3.160 3.240 3,139 +0.08(+2.53%)
Jun 14, 2024 3.300 3.300 3.160 3.160 1,216 -0.11(-3.36%)
Jun 13, 2024 3.270 3.270 3.270 3.270 445 +0.00(+0.00%)
Jun 12, 2024 3.120 3.270 3.120 3.270 11,742 +0.07(+2.19%)
Jun 11, 2024 3.120 3.200 3.120 3.200 5,077 +0.06(+1.91%)
Jun 10, 2024 3.130 3.200 3.130 3.140 4,340 -0.05(-1.57%)
Jun 07, 2024 3.170 3.190 3.160 3.190 6,564 -0.04(-1.32%)
Jun 06, 2024 3.220 3.233 3.190 3.233 2,596 +0.01(+0.39%)
Jun 05, 2024 3.300 3.300 3.220 3.220 2,279 -0.07(-2.12%)
Jun 04, 2024 3.300 3.300 3.230 3.290 5,102 -0.01(-0.30%)
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.