AMERICAN SHARED HOSPITAL (NY: AMS)
2.420 USD  -0.080 (-3.20%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 02, 2015 2.470 2.470 2.420 2.420 1,729 -0.08(-3.20%)
Jun 01, 2015 2.450 2.500 2.450 2.500 1,800 +0.05(+2.04%)
May 29, 2015 2.480 2.480 2.450 2.450 5,800 -0.05(-2.00%)
May 27, 2015 2.500 20 +0.00(+0.00%)
May 26, 2015 2.580 2.580 2.400 2.500 14,428 -0.11(-4.21%)
May 22, 2015 2.610 2.610 2.610 0 +0.03(+1.16%)
May 21, 2015 2.580 2.580 2.580 2.580 615 -0.03(-1.15%)
May 20, 2015 2.570 2.610 2.570 2.610 3,502 +0.03(+1.16%)
May 19, 2015 2.690 2.690 2.540 2.580 2,035 -0.08(-3.01%)
May 18, 2015 2.620 2.660 2.620 2.660 557 -0.08(-2.92%)
May 15, 2015 2.760 2.760 2.740 2.740 336 +0.04(+1.48%)
May 14, 2015 2.710 2.750 2.680 2.700 9,500 +0.12(+4.65%)
May 13, 2015 2.820 2.820 2.500 2.580 7,309 +0.00(+0.00%)
May 12, 2015 2.620 2.620 2.580 2.580 1,682 +0.00(+0.00%)
May 11, 2015 2.580 2.630 2.580 2.580 1,801 -0.00(-0.00%)
May 08, 2015 2.612 2.612 2.580 2.580 8,650 +0.00(+0.00%)
May 07, 2015 2.580 2.580 2.580 2.580 3,070 -0.04(-1.52%)
May 06, 2015 2.620 2.620 2.620 2.620 225 +0.08(+3.15%)
May 05, 2015 2.637 2.637 2.540 2.540 1,650 -0.13(-4.87%)
May 04, 2015 2.660 2.670 2.660 2.670 2,250 -0.02(-0.74%)
May 01, 2015 2.620 2.700 2.620 2.690 1,550 +0.03(+1.13%)
Apr 30, 2015 2.660 2.660 2.660 2.660 232 -0.04(-1.48%)
Apr 28, 2015 2.700 2.700 2.700 0 -0.08(-2.88%)
Apr 27, 2015 2.740 2.780 2.740 2.780 451 +0.05(+1.80%)
Apr 24, 2015 2.731 2.731 2.731 2.731 300 -0.01(-0.34%)
Apr 23, 2015 2.730 2.750 2.730 2.740 836 +0.00(+0.00%)
Apr 21, 2015 2.740 2.740 2.740 0 +0.04(+1.48%)
Apr 20, 2015 2.830 2.830 2.700 2.700 2,156 -0.13(-4.59%)
Apr 17, 2015 2.790 2.830 2.790 2.830 3,345 +0.03(+1.07%)
Apr 15, 2015 2.800 2.800 2.800 0 +0.07(+2.56%)
Apr 14, 2015 2.700 2.730 2.700 2.730 1,612 +0.01(+0.37%)
Apr 13, 2015 2.540 2.720 2.540 2.720 3,246 -0.01(-0.33%)
Apr 10, 2015 2.690 2.729 2.610 2.729 2,623 +0.08(+2.98%)
Apr 09, 2015 2.590 2.663 2.590 2.650 2,932 +0.10(+3.92%)
Apr 08, 2015 2.650 2.650 2.550 2.550 450 +0.03(+1.19%)
Apr 07, 2015 2.521 2.521 2.520 2.520 1,928 +0.00(+0.00%)
Apr 06, 2015 2.520 2.520 2.520 2.520 2,025 +0.00(+0.00%)
Apr 02, 2015 2.520 2.520 2.520 0 +0.14(+5.88%)
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