American Shared Hospital Services (AMS)

3.09 +0.03  +0.98%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

American Shared Hospital Services Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 3.09 3.09 3.07 3.09 2800
May 24, 2012 3.06 3.15 3.05 3.06 3100
May 23, 2012 3.050 3.050 3.050 3.050 300.00
May 22, 2012 3.01 3.17 3.00 3.17 8615
May 21, 2012 3.22 3.25 3.22 3.25 319.00
May 18, 2012 3.39 3.39 3.39 3.39 100.00
May 17, 2012 3.31 3.31 3.30 3.30 900.00
May 16, 2012 3.22 3.35 3.20 3.35 2700
May 15, 2012 3.17 3.34 3.17 3.32 1000
May 14, 2012 3.30 3.31 3.204 3.31 715.00
May 11, 2012 3.30 3.30 3.30 3.30 0.00
May 10, 2012 3.30 3.30 3.30 3.30 0.00
May 9, 2012 3.30 3.30 3.30 3.30 0.00
May 8, 2012 3.30 3.30 3.29 3.30 3050
May 7, 2012 3.20 3.20 3.20 3.20 500.00
May 4, 2012 3.34 3.40 3.21 3.21 6000
May 3, 2012 3.25 3.25 3.25 3.25 0.00
May 2, 2012 3.25 3.25 3.25 3.25 100.00
May 1, 2012 3.29 3.34 3.214 3.34 1300
April 30, 2012 3.20 3.20 3.20 3.20 0.00
April 27, 2012 3.20 3.20 3.20 3.20 0.00
April 26, 2012 3.28 3.34 3.20 3.20 3900
April 25, 2012 3.25 3.25 3.25 3.25 400.00
April 24, 2012 3.30 3.30 3.30 3.30 0.00
April 23, 2012 3.28 3.310 3.28 3.30 5364
April 20, 2012 3.37 3.37 3.12 3.297 19375
April 19, 2012 3.310 3.40 3.310 3.39 6462
April 18, 2012 3.37 3.40 3.35 3.35 8250
April 17, 2012 3.14 3.35 3.14 3.335 5773
April 16, 2012 3.34 3.34 3.20 3.29 4095
April 13, 2012 3.21 3.34 3.21 3.34 3715
April 12, 2012 3.29 3.35 3.165 3.165 14400
April 11, 2012 3.39 3.39 3.39 3.39 0.00
April 10, 2012 3.39 3.39 3.39 3.39 0.00
April 9, 2012 3.39 3.39 3.39 3.39 600.00
April 5, 2012 3.365 3.365 3.365 3.365 250.00
April 4, 2012 3.40 3.400 3.40 3.40 4336
April 3, 2012 3.40 3.41 3.40 3.41 8833
April 2, 2012 3.450 3.450 3.40 3.40 3866
March 30, 2012 3.450 3.45 3.40 3.45 3100
March 29, 2012 3.41 3.45 3.40 3.45 1154
March 28, 2012 3.40 3.470 3.40 3.43 12820
March 27, 2012 3.35 3.45 3.35 3.400 17213
March 26, 2012 3.30 3.30 3.30 3.30 100.00
March 23, 2012 3.14 3.321 3.12 3.30 14793
March 22, 2012 3.33 3.33 3.22 3.22 4720
March 21, 2012 3.30 3.30 3.300 3.30 1789
March 20, 2012 3.250 3.30 3.250 3.30 600.00
March 19, 2012 3.28 3.30 3.21 3.30 5351
March 16, 2012 3.20 3.30 3.16 3.30 26298
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AMS News

$AMS filed latest Quarterly Report http://stks.co/3phV
about 12 days ago by MarketBrief
$AMS filed latest Annual Report http://stks.co/39jl
about 58 days ago by MarketBrief
$AMS filed latest Quarterly Report http://stks.co/17MX
about 195 days ago by MarketBrief
$AMS amended latest Quarterly Report http://stks.co/ksz
about 216 days ago by MarketBrief
AMEX midday losers: $ICH $AMS $UUU $PLM $HDY $VSR $BVX $SDO $URG $PDO
about 475 days ago by longshorts
AMEX Gainers $PLX $HPJ $AMS $FOH #stocks
about 1014 days ago by QualityStocks
DeBeers is losing its sparkle as shoppers tone down the bling http://tinyurl.com/nmwuh9 $AAL $AMS #business #news
about 1038 days ago by TheLexColumn
News Volume Breakouts: $SHPGY (++) $ENR (--) $ELN (-) $JLL (+) $AMS (+) $MTL (-)
about 1230 days ago by marketoutsider
$ams looks primed for a move..volume picking up..if it breaks 1.55 could go. http://finviz.com/quote.ashx?t=ams
about 1231 days ago by kunal00

Recent Quotes

Symbol Price Chg Chg % Market Cap
AMS 3.09 +0.03 +0.98% 14.24M
AMRS 2.57 +0.20 +8.44% 144.59M
AMRI 2.71 -0.05 -1.81% 83.39M
AMRC 11.07 -0.15 -1.34% 289.15M
AMPL 0.185 +0.01 +2.83% 10.38M
ALVR 0.49 +0.03 +6.52% 28.41M
ALV 57.16 -0.25 -0.44% 5.116B
ALU 1.67 +0.07 +4.38% 3.883B
ALTR 34.42 +0.66 +1.96% 11.11B
ALTI 0.66 +0.00 +0.00% 45.84M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close