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

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

American Shared Hospital Services (NY: AMS )

Historical Prices