AMERICAN SHARED HOSPITAL (NY: AMS)
2.180 USD  -0.040 (-1.80%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 2.160 2.180 2.000 2.180 10,097 -0.04(-1.80%)
Aug 26, 2015 2.160 2.260 2.160 2.220 19,895 -0.04(-1.73%)
Aug 25, 2015 2.259 2.259 2.259 2.259 200 +0.05(+2.22%)
Aug 24, 2015 2.080 2.210 2.080 2.210 10,905 +0.05(+2.34%)
Aug 21, 2015 2.120 2.240 2.110 2.159 14,542 -0.13(-5.70%)
Aug 20, 2015 2.380 2.380 2.130 2.290 25,027 -0.15(-6.15%)
Aug 19, 2015 2.560 2.560 2.336 2.440 27,249 -0.13(-5.06%)
Aug 18, 2015 2.542 2.700 2.500 2.570 19,836 +0.07(+2.80%)
Aug 17, 2015 2.500 2.540 2.500 2.500 9,490 +0.00(+0.00%)
Aug 14, 2015 2.500 2.500 2.500 2.500 6,815 +0.00(+0.00%)
Aug 13, 2015 2.550 2.570 2.500 2.500 3,110 -0.04(-1.65%)
Aug 12, 2015 2.542 2.542 2.542 2.542 213 -0.01(-0.31%)
Aug 11, 2015 2.550 2.550 2.550 2.550 1,512 +0.05(+2.00%)
Aug 10, 2015 2.510 2.510 2.500 2.500 240 -0.01(-0.40%)
Aug 07, 2015 2.600 2.610 2.500 2.510 3,633 +0.01(+0.40%)
Aug 06, 2015 2.530 2.630 2.500 2.500 6,720 -0.13(-4.94%)
Aug 05, 2015 2.690 2.690 2.630 2.630 1,803 +0.05(+1.94%)
Aug 04, 2015 2.640 2.740 2.500 2.580 15,800 -0.10(-3.73%)
Aug 03, 2015 2.860 2.860 2.680 2.680 13,210 +0.00(+0.00%)
Jul 31, 2015 2.620 2.700 2.620 2.680 965 +0.00(+0.00%)
Jul 30, 2015 2.680 2.680 2.680 2.680 100 -0.02(-0.74%)
Jul 28, 2015 2.700 31 +0.13(+5.05%)
Jul 27, 2015 2.670 2.670 2.500 2.570 7,521 -0.08(-3.02%)
Jul 24, 2015 2.698 2.710 2.650 2.650 2,097 -0.02(-0.75%)
Jul 23, 2015 2.709 2.720 2.670 2.670 6,514 +0.04(+1.52%)
Jul 22, 2015 2.560 2.630 2.560 2.630 2,000 +0.03(+1.15%)
Jul 21, 2015 2.600 2.620 2.600 2.600 2,800 -0.02(-0.76%)
Jul 20, 2015 2.709 2.710 2.560 2.620 5,757 -0.10(-3.68%)
Jul 17, 2015 2.590 2.720 2.590 2.720 5,497 +0.14(+5.43%)
Jul 16, 2015 2.410 2.590 2.400 2.580 1,537 +0.00(+0.00%)
Jul 15, 2015 2.506 2.580 2.506 2.580 1,350 +0.04(+1.57%)
Jul 13, 2015 2.540 12 -0.06(-2.31%)
Jul 10, 2015 2.600 2.600 2.593 2.600 5,906 +0.01(+0.39%)
Jul 09, 2015 2.500 2.590 2.500 2.590 2,200 +0.09(+3.60%)
Jul 08, 2015 2.500 2.500 2.500 2.500 120 +0.00(+0.00%)
Jul 06, 2015 2.500 20 +0.00(+0.00%)
Jul 02, 2015 2.500 2.500 2.500 0 -0.03(-1.19%)
Jul 01, 2015 2.508 2.540 2.508 2.530 2,300 +0.00(+0.00%)
Jun 30, 2015 2.502 2.530 2.502 2.530 806 -0.01(-0.39%)
Jun 29, 2015 2.500 2.540 2.500 2.540 1,758 -0.01(-0.39%)
Jun 26, 2015 2.550 2.550 2.550 2.550 1,801 +0.00(+0.00%)
Jun 25, 2015 2.500 2.550 2.470 2.550 8,574 -0.01(-0.39%)
Jun 24, 2015 2.640 2.640 2.560 2.560 1,915 -0.12(-4.48%)
Jun 23, 2015 2.650 2.680 2.520 2.680 1,580 +0.03(+1.02%)
Jun 22, 2015 2.708 2.730 2.650 2.653 2,721 -0.06(-2.10%)
Jun 19, 2015 2.708 2.710 2.707 2.710 2,677 +0.00(+0.00%)
Jun 18, 2015 2.660 2.710 2.650 2.710 759 +0.02(+0.74%)
Jun 17, 2015 2.640 2.710 2.628 2.690 1,500 -0.01(-0.37%)
Jun 16, 2015 2.700 2.700 2.700 2.700 300 +0.08(+3.05%)
Jun 15, 2015 2.590 2.660 2.580 2.620 2,803 +0.04(+1.55%)
Jun 12, 2015 2.530 2.580 2.530 2.580 900 +0.03(+1.18%)
Jun 11, 2015 2.690 2.690 2.480 2.550 4,301 -0.04(-1.54%)
Jun 10, 2015 2.380 2.600 2.379 2.590 7,509 +0.22(+9.32%)
Jun 09, 2015 2.430 2.430 2.320 2.369 3,513 +0.01(+0.39%)
Jun 05, 2015 2.360 1 -0.04(-1.67%)
Jun 03, 2015 2.400 2.400 2.400 0 -0.02(-0.83%)
Jun 02, 2015 2.470 2.470 2.420 2.420 1,729 -0.08(-3.20%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here