American Shared Hospital Services Historical Stock Prices

AMS 
$2.6999
*  
0.1299
5.05%
Get AMS Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading AMS now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.69  2.6999  2.50  2.6999 14,311
07/28/2015 2.52 2.6999 2.5 2.6999 14,311
07/27/2015 2.67 2.67 2.5 2.57 7,521
07/24/2015 2.6982 2.71 2.65 2.65 2,097
07/23/2015 2.709 2.72 2.6701 2.6701 6,514
07/22/2015 2.5601 2.63 2.5601 2.63 2,000
07/21/2015 2.6 2.62 2.6 2.6 2,800
07/20/2015 2.709 2.71 2.56 2.62 5,757
07/17/2015 2.59 2.72 2.59 2.72 5,497
07/16/2015 2.41 2.5899 2.4 2.58 1,537
07/15/2015 2.5056 2.58 2.5056 2.58 1,350
07/14/2015 2.54 2.54 2.54 2.54 00
07/13/2015 2.5 2.54 2.5 2.54 7,000
07/10/2015 2.6 2.6 2.5925 2.6 5,906
07/09/2015 2.5 2.59 2.5 2.59 2,200
07/08/2015 2.5 2.5 2.5 2.5 120
07/07/2015 2.5 2.5 2.5 2.5 00
07/06/2015 2.5 2.5 2.5 2.5 2,591
07/02/2015 2.5 2.5 2.5 2.5 1,000
07/01/2015 2.508 2.54 2.508 2.53 2,300
06/30/2015 2.502 2.53 2.502 2.53 806
06/29/2015 2.5 2.5401 2.5 2.54 1,758
06/26/2015 2.55 2.55 2.55 2.55 1,801
06/25/2015 2.5 2.5501 2.47 2.55 8,574
06/24/2015 2.64 2.64 2.56 2.56 1,915
06/23/2015 2.65 2.68 2.52 2.68 1,580
06/22/2015 2.708 2.73 2.65 2.653 2,721
06/19/2015 2.708 2.71 2.707 2.71 2,677
06/18/2015 2.66 2.71 2.6501 2.71 759
06/17/2015 2.64 2.71 2.628 2.69 1,500
06/16/2015 2.7 2.7 2.7 2.7 300
06/15/2015 2.59 2.66 2.58 2.62 2,803
06/12/2015 2.5301 2.58 2.5301 2.58 900
06/11/2015 2.69 2.69 2.4801 2.55 4,301
06/10/2015 2.38 2.5999 2.379 2.59 7,509
06/09/2015 2.43 2.43 2.32 2.3692 3,513
06/08/2015 2.36 2.36 2.36 2.36 00
06/05/2015 2.421 2.421 2.36 2.36 1,353
06/04/2015 2.4 2.4 2.4 2.4 00
06/03/2015 2.4 2.4 2.4 2.4 2,108
06/02/2015 2.47 2.47 2.4201 2.4201 1,729
06/01/2015 2.45 2.5 2.45 2.5 1,800
05/29/2015 2.48 2.48 2.45 2.45 5,800
05/28/2015 2.5 2.5 2.5 2.5 00
05/27/2015 2.52 2.52 2.4899 2.5 11,700
05/26/2015 2.58 2.58 2.4 2.5 14,428
05/22/2015 2.65 2.65 2.57 2.61 1,300
05/21/2015 2.5801 2.5801 2.5801 2.5801 615
05/20/2015 2.57 2.6101 2.57 2.61 3,502
05/19/2015 2.69 2.69 2.54 2.58 2,035
05/18/2015 2.62 2.66 2.62 2.66 557
05/15/2015 2.76 2.76 2.74 2.74 336
05/14/2015 2.71 2.7499 2.68 2.7 9,500
05/13/2015 2.82 2.82 2.5 2.58 7,309
05/12/2015 2.6199 2.6199 2.58 2.58 1,682
05/11/2015 2.5801 2.63 2.58 2.58 1,801
05/08/2015 2.612 2.612 2.5801 2.5801 8,650
05/07/2015 2.5801 2.5801 2.5801 2.5801 3,070
05/06/2015 2.62 2.62 2.62 2.62 225
05/05/2015 2.6366 2.6366 2.54 2.54 1,650
05/04/2015 2.66 2.67 2.66 2.67 2,250
05/01/2015 2.62 2.6999 2.62 2.69 1,550
04/30/2015 2.66 2.66 2.66 2.66 232
04/29/2015 2.7 2.7 2.7 2.7 00
04/28/2015 2.74 2.8 2.7 2.7 4,571
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?