AMERICAN SHARED HOSPITAL (NY: AMS)
2.490 USD  -0.010 (-0.40%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 2.490 2.490 2.490 2.490 810 -0.01(-0.40%)
Jan 28, 2015 2.580 2.600 2.400 2.500 80,433 +0.05(+2.04%)
Jan 27, 2015 2.450 2.450 2.450 2.450 140 +0.03(+1.24%)
Jan 26, 2015 2.530 2.590 2.300 2.420 31,866 -0.17(-6.56%)
Jan 23, 2015 2.600 2.650 2.590 2.590 4,300 +0.09(+3.60%)
Jan 21, 2015 2.500 2.500 2.500 0 +0.05(+2.04%)
Jan 20, 2015 2.370 2.450 2.370 2.450 2,920 +0.10(+4.26%)
Jan 16, 2015 2.510 2.520 2.350 2.350 2,575 -0.05(-2.08%)
Jan 15, 2015 2.492 2.492 2.330 2.400 5,607 -0.15(-5.88%)
Jan 14, 2015 2.540 2.550 2.540 2.550 800 +0.12(+4.93%)
Jan 13, 2015 2.430 24,324 -0.27(-10.00%)
Jan 12, 2015 2.830 2.830 2.700 2.700 12,493 -0.05(-1.82%)
Jan 09, 2015 2.740 2.750 2.570 2.750 23,922 -0.09(-3.17%)
Jan 08, 2015 2.810 2.900 2.670 2.840 32,817 +0.07(+2.53%)
Jan 07, 2015 2.930 2.930 2.760 2.770 1,619 -0.04(-1.48%)
Jan 06, 2015 3.040 3.040 2.812 2.812 6,792 -0.17(-5.65%)
Jan 05, 2015 2.950 3.050 2.870 2.980 41,879 +0.08(+2.76%)
Jan 02, 2015 2.870 2.999 2.800 2.900 14,419 +0.09(+3.20%)
Dec 31, 2014 2.810 2.810 2.810 0 -0.01(-0.35%)
Dec 30, 2014 2.550 3.050 2.520 2.820 79,848 +0.31(+12.22%)
Dec 29, 2014 2.513 2.513 2.513 2.513 100 +0.00(+0.12%)
Dec 26, 2014 2.550 2.550 2.510 2.510 2,180 +0.01(+0.40%)
Dec 24, 2014 2.500 2.500 2.500 0 -0.02(-0.79%)
Dec 23, 2014 2.520 2.520 2.430 2.520 523 +0.09(+3.70%)
Dec 22, 2014 2.490 2.490 2.390 2.430 1,000 +0.05(+2.10%)
Dec 19, 2014 2.460 2.470 2.380 2.380 6,289 -0.08(-3.25%)
Dec 18, 2014 2.470 2.470 2.460 2.460 244 +0.08(+3.36%)
Dec 17, 2014 2.370 2.380 2.370 2.380 947 +0.01(+0.42%)
Dec 16, 2014 2.470 2.470 2.370 2.370 982 -0.10(-4.05%)
Dec 15, 2014 2.350 2.470 2.350 2.470 4,756 +0.04(+1.65%)
Dec 12, 2014 2.450 2.450 2.419 2.430 9,729 -0.08(-3.18%)
Dec 11, 2014 2.520 2.520 2.509 2.510 2,100 -0.01(-0.40%)
Dec 10, 2014 2.530 2.530 2.509 2.520 6,449 -0.08(-3.08%)
Dec 09, 2014 2.650 2.650 2.519 2.600 5,341 -0.00(-0.12%)
Dec 08, 2014 2.390 2.849 2.280 2.603 44,467 +0.20(+8.46%)
Dec 05, 2014 2.470 2.470 2.390 2.400 1,841 -0.01(-0.41%)
Dec 04, 2014 2.520 2.530 2.410 2.410 5,581 -0.09(-3.60%)
Dec 03, 2014 2.490 2.500 2.490 2.500 444 -0.02(-0.79%)
Dec 02, 2014 2.520 2.550 2.520 2.520 1,600 +0.00(+0.00%)
Dec 01, 2014 2.490 2.610 2.490 2.520 2,829 -0.02(-0.63%)
Nov 28, 2014 2.500 2.536 2.500 2.536 1,200 +0.05(+1.85%)
Nov 26, 2014 2.490 2.490 2.490 0 +0.00(+0.00%)
Nov 24, 2014 2.490 40 -0.11(-4.06%)
Nov 21, 2014 2.595 2.595 2.595 2.595 500 +0.01(+0.21%)
Nov 19, 2014 2.590 76 +0.06(+2.37%)
Nov 18, 2014 2.520 2.530 2.512 2.530 535 +0.00(+0.00%)
Nov 14, 2014 2.530 150 -0.19(-7.10%)
Nov 13, 2014 2.430 2.810 2.430 2.724 29,436 +0.21(+8.42%)
Nov 12, 2014 2.500 2.512 2.500 2.512 630 +0.07(+2.95%)
Nov 11, 2014 2.390 2.460 2.390 2.440 2,823 +0.00(+0.00%)
Nov 10, 2014 2.220 2.550 2.220 2.440 12,875 -0.22(-8.27%)
Nov 07, 2014 2.720 2.800 2.660 2.660 5,650 -0.09(-3.27%)
Nov 06, 2014 2.692 2.750 2.692 2.750 5,520 +0.08(+3.00%)
Nov 05, 2014 2.740 2.740 2.632 2.670 4,409 -0.02(-0.79%)
Nov 04, 2014 2.550 2.740 2.550 2.691 4,137 +0.07(+2.80%)
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