Home > Quotes > AMS > Historical Prices

American Shared Hospital Services Historical Stock Prices

AMS 
$2.2699
*  
0.0301
  negative  
1.31%
Get AMS Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00 N/A  2.29  2.2699  2.2699 2,700
06/18/2013 2.29 2.29 2.2699 2.2699 2,700
06/17/2013 2.32 2.356 2.22 2.3 8,102
06/14/2013 2.22 2.3 2.22 2.2675 4,800
06/13/2013 2.15 2.22 2.15 2.22 4,690
06/12/2013 2.128 2.128 2.128 2.128 500
06/11/2013 2.15 2.16 2.06 2.16 2,769
06/10/2013 1.95 2.14 1.95 2.101 6,151
06/07/2013 2.06 2.06 1.99 1.99 4,843
06/06/2013 2.02 2.06 2.02 2.06 1,950
06/05/2013 2.084 2.084 2.084 2.084 00
06/04/2013 2.05 2.0999 2.05 2.084 11,290
06/03/2013 2 2.0101 1.9 2.01 2,800
05/31/2013 1.99 2.07 1.97 2.05 4,400
05/30/2013 1.94 1.95 1.94 1.95 6,336
05/29/2013 1.91 1.96 1.84 1.95 14,700
05/28/2013 2.1 2.1 1.93 1.93 12,375
05/24/2013 2.1 2.1 2.0501 2.1 3,186
05/23/2013 1.96 2.1 1.96 2.1 10,800
05/22/2013 1.96 1.99 1.9 1.99 7,745
05/21/2013 1.95 2.04 1.9 1.93 38,724
05/20/2013 2.05 2.17 1.81 1.9 55,620
05/17/2013 1.95 2.07 1.9101 2.07 14,252
05/16/2013 1.94 1.96 1.8 1.939 24,320
05/15/2013 1.63 1.9101 1.6 1.818 119,512
05/14/2013 1.58 1.669 1.58 1.61 13,000
05/13/2013 1.72 1.7499 1.52 1.61 15,193
05/10/2013 1.69 1.75 1.6501 1.74 6,300
05/09/2013 1.61 1.64 1.61 1.64 600
05/08/2013 1.57 1.64 1.57 1.64 2,300
05/07/2013 1.57 1.59 1.55 1.5511 5,115
05/06/2013 1.61 1.61 1.57 1.57 6,750
05/03/2013 1.61 1.61 1.6099 1.6099 1,600
05/02/2013 1.6667 1.6667 1.608 1.608 200
05/01/2013 1.65 1.65 1.65 1.65 00
04/30/2013 1.65 1.65 1.65 1.65 00
04/29/2013 1.679 1.68 1.65 1.65 3,200
04/26/2013 1.64 1.66 1.64 1.6522 8,100
04/25/2013 1.66 1.7 1.61 1.63 33,950
04/24/2013 1.66 1.7 1.66 1.66 21,950
04/23/2013 1.65 1.7 1.6 1.6 5,700
04/22/2013 1.64 1.64 1.64 1.64 3,100
04/19/2013 1.62 1.65 1.61 1.65 3,700
04/18/2013 1.62 1.62 1.561 1.5901 720
04/17/2013 1.7 1.7 1.573 1.6399 3,400
04/16/2013 1.7 1.7189 1.7 1.7 2,018
04/15/2013 1.72 1.72 1.6999 1.72 2,458
04/12/2013 1.6 1.76 1.6 1.71 8,850
04/11/2013 1.68 1.69 1.56 1.56 87,024
04/10/2013 1.7399 1.7399 1.67 1.7 6,800
04/09/2013 1.75 1.758 1.67 1.74 12,460
04/08/2013 1.78 1.79 1.78 1.79 2,450
04/05/2013 1.81 1.81 1.739 1.76 5,050
04/04/2013 1.85 1.862 1.7601 1.81 5,100
04/03/2013 1.94 1.95 1.84 1.88 14,184
04/02/2013 1.98 1.98 1.92 1.92 19,060
04/01/2013 1.99 2.01 1.98 2.01 700
03/28/2013 1.984 1.984 1.98 1.98 700
03/27/2013 2.02 2.02 1.92 1.9794 4,000
03/26/2013 2.03 2.06 2.03 2.06 1,100
03/25/2013 2 2.065 1.99 2.05 1,859
03/22/2013 1.96 2.03 1.96 1.9763 630
03/21/2013 2.03 2.07 2.03 2.07 200
03/20/2013 2.03 2.0901 2.03 2.0801 7,250
03/19/2013 2.052 2.0601 2.05 2.0601 2,200
03/18/2013 2.02 2.07 1.9616 2.03 4,300
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.