American Shared Hospital Services Historical Stock Prices

AMS 
$2.09
*  
0.0308
1.45%
Get AMS Alerts
*Delayed - data as of Sep. 18, 2014 14:46 ET  -  Find a broker to begin trading AMS now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    AMS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
14:46  2.08  2.13  2.09  2.09 4,152
09/17/2014 2.17 2.17 2.08 2.1208 8,101
09/16/2014 2.07 2.2 2.07 2.16 3,201
09/15/2014 2.07 2.1701 2.07 2.15 6,705
09/12/2014 2.08 2.1199 2.08 2.1199 4,702
09/11/2014 2.11 2.16 2.06 2.15 18,052
09/10/2014 2.15 2.2 2.13 2.13 7,221
09/09/2014 2.12 2.12 2.09 2.09 25,442
09/08/2014 2.16 2.1821 2.09 2.09 5,052
09/05/2014 2.1 2.41 2.0999 2.17 15,388
09/04/2014 2.18 2.33 2.05 2.11 37,152
09/03/2014 2.19 2.29 2.16 2.21 13,415
09/02/2014 2.29 2.32 2.25 2.26 19,100
08/29/2014 2.26 2.3399 2.26 2.297 740
08/28/2014 2.32 2.36 2.06 2.23 21,015
08/27/2014 2.36 2.4 2.33 2.3517 3,248
08/26/2014 2.4 2.4 2.3325 2.34 3,496
08/25/2014 2.4 2.4 2.33 2.33 5,828
08/22/2014 2.42 2.42 2.4 2.4 5,222
08/21/2014 2.42 2.44 2.41 2.41 7,007
08/20/2014 2.43 2.48 2.41 2.45 5,550
08/19/2014 2.47 2.59 2.43 2.43 5,413
08/18/2014 2.36 2.55 2.36 2.51 7,368
08/15/2014 2.395 2.55 2.32 2.36 53,464
08/14/2014 2.6 2.7182 2.46 2.54 12,035
08/13/2014 2.51 3.04 2.51 2.7 86,401
08/12/2014 2.6 2.6399 2.57 2.6399 4,120
08/11/2014 2.55 2.62 2.5399 2.62 11,712
08/08/2014 2.66 2.66 2.56 2.6001 2,124
08/07/2014 2.72 2.72 2.72 2.72 00
08/06/2014 2.72 2.72 2.72 2.72 00
08/05/2014 2.79 2.79 2.66 2.72 2,875
08/04/2014 2.87 2.8701 2.87 2.8701 1,856
08/01/2014 2.73 2.87 2.73 2.87 5,394
07/31/2014 2.83 2.83 2.83 2.83 00
07/30/2014 2.8 2.83 2.8 2.83 986
07/29/2014 2.8867 2.8867 2.7899 2.7899 3,864
07/28/2014 2.87 2.87 2.77 2.8699 1,200
07/25/2014 2.79 2.85 2.79 2.8 2,548
07/24/2014 2.78 2.98 2.78 2.98 557
07/23/2014 3.1 3.1 2.76 2.855 29,777
07/22/2014 2.79 3.15 2.79 2.94 48,600
07/21/2014 2.65 2.84 2.51 2.75 41,721
07/18/2014 2.97 2.97 2.7 2.7 11,030
07/17/2014 2.9999 2.9999 2.96 2.96 3,764
07/16/2014 2.88 3.04 2.88 3 4,879
07/15/2014 2.75 3 2.63 2.8801 47,396
07/14/2014 3.09 3.09 2.56 2.7 29,892
07/11/2014 2.46 3.2 2.46 2.8448 89,204
07/10/2014 2.47 2.56 2.468 2.52 12,533
07/09/2014 2.62 2.63 2.62 2.63 407
07/08/2014 2.6 2.6001 2.54 2.54 812
07/07/2014 2.64 2.74 2.64 2.672 2,460
07/03/2014 2.631 2.6334 2.631 2.6334 1,258
07/02/2014 2.744 2.81 2.54 2.61 19,281
07/01/2014 2.61 2.84 2.511 2.61 25,409
06/30/2014 2.59 2.76 2.59 2.602 6,257
06/27/2014 2.74 2.9 2.54 2.6 29,520
06/26/2014 2.59 2.7 2.41 2.7 47,405
06/25/2014 2.57 2.65 2.5 2.6499 3,863
06/24/2014 2.6 2.61 2.56 2.56 4,477
06/23/2014 2.56 2.6 2.53 2.6 811
06/20/2014 2.6001 2.659 2.55 2.6386 4,367
06/19/2014 2.69 2.7 2.61 2.61 3,201
06/18/2014 2.66 2.66 2.6 2.65 1,863
06/17/2014 2.54 2.7 2.52 2.69 13,376
06/16/2014 2.54 2.54 2.54 2.54 166
06/13/2014 2.539 2.55 2.539 2.55 5,495
06/12/2014 2.46 2.499 2.4 2.499 8,900
06/11/2014 2.526 2.526 2.35 2.4001 8,382
06/10/2014 2.41 2.63 2.41 2.43 3,713
06/09/2014 2.44 2.45 2.36 2.45 1,000
06/06/2014 2.5001 2.5976 2.41 2.44 4,277
06/05/2014 2.6199 2.6199 2.515 2.55 700
06/04/2014 2.46 2.59 2.35 2.57 5,337
06/03/2014 2.46 2.83 2.27 2.55 138,968
06/02/2014 2.5 2.5 2.5 2.5 200
05/30/2014 2.4142 2.4142 2.4142 2.4142 00
05/29/2014 2.41 2.4142 2.41 2.4142 650
05/28/2014 2.58 2.58 2.42 2.43 5,712
05/27/2014 2.52 2.52 2.51 2.51 550
05/23/2014 2.7 2.7 2.58 2.59 1,600
05/22/2014 2.65 2.69 2.52 2.55 24,390
05/21/2014 2.66 2.7 2.38 2.6 77,215
05/20/2014 2.5 2.8 2.34 2.7 83,691
05/19/2014 2.62 2.62 2.51 2.51 1,501
05/16/2014 2.5 2.8 2.5 2.51 28,316
05/15/2014 2.79 2.79 2.42 2.46 69,563
05/14/2014 2.7399 2.74 2.7198 2.7199 6,398
05/13/2014 2.67 2.79 2.614 2.79 8,682
05/12/2014 2.8 2.8 2.61 2.65 4,516
05/09/2014 2.7648 2.7648 2.7648 2.7648 00
05/08/2014 2.7648 2.7648 2.7648 2.7648 200
05/07/2014 2.76 2.76 2.76 2.76 539
05/06/2014 2.78 2.78 2.73 2.73 400
05/05/2014 2.73 2.78 2.73 2.77 700
05/02/2014 2.78 2.78 2.7607 2.7607 1,822
05/01/2014 2.83 2.83 2.8 2.82 5,600
04/30/2014 2.8 2.87 2.76 2.78 18,557
04/29/2014 2.86 2.86 2.74 2.8 4,844
04/28/2014 2.8326 2.9 2.8326 2.9 2,572
04/25/2014 2.801 2.801 2.79 2.79 1,270
04/24/2014 2.8 2.8885 2.79 2.8181 2,101
04/23/2014 2.88 2.88 2.88 2.88 100
04/22/2014 2.74 2.97 2.74 2.84 32,725
04/21/2014 2.77 2.8 2.75 2.75 6,087
04/17/2014 2.8 2.8 2.7729 2.7729 1,150
04/16/2014 2.8899 2.89 2.8001 2.8001 2,866
04/15/2014 2.81 2.85 2.801 2.801 3,703
04/14/2014 2.9 2.9 2.81 2.8192 3,930
04/11/2014 2.906 2.906 2.906 2.906 00
04/10/2014 2.95 2.95 2.906 2.906 800
04/09/2014 3.02 3.02 2.94 2.95 1,661
04/08/2014 3.016 3.02 3 3.02 2,554
04/07/2014 3.02 3.08 2.71 2.99 74,376
04/04/2014 3.06 3.1 3.02 3.06 6,685
04/03/2014 3.108 3.1221 3.09 3.09 9,221
04/02/2014 3.1 3.15 3.1 3.15 3,962
04/01/2014 3.23 3.24 3.059 3.07 9,883
03/31/2014 3.34 3.34 3.17 3.23 9,395
03/28/2014 3.17 3.33 3.11 3.3 84,265
03/27/2014 3.11 3.23 2.8901 3.16 96,440
03/26/2014 3.35 3.35 3.11 3.11 5,602
03/25/2014 3.3 3.34 3.3 3.34 1,157
03/24/2014 3.2601 3.3372 3.2504 3.2504 1,623
03/21/2014 3.35 3.399 3.3 3.3 2,168
03/20/2014 3.17 3.35 3.17 3.35 14,161
03/19/2014 3.22 3.37 3.19 3.2554 42,141
03/18/2014 3.0345 3.39 2.9969 3.2 19,588
03/17/2014 3.05 3.1 3 3 1,123
03/14/2014 3.02 3.02 3 3 1,372
03/13/2014 3.07 3.07 3.01 3.01 8,300
03/12/2014 3.09 3.26 3.01 3.0306 33,508
03/11/2014 3.27 3.28 3.11 3.2 11,301
03/10/2014 3.28 3.291 3.21 3.29 10,912
03/07/2014 3.09 3.33 3.09 3.27 50,955
03/06/2014 3.08 3.12 3.08 3.119 3,800
03/05/2014 3.1299 3.1299 3.0701 3.0701 1,785
03/04/2014 3.01 3.42 2.83 3.0431 113,031
03/03/2014 3.0101 3.0399 3.01 3.01 5,154
02/28/2014 3.07 3.0701 3.021 3.05 4,060
02/27/2014 3.04 3.11 3.04 3.11 1,750
02/26/2014 3.16 3.16 3.16 3.16 100
02/25/2014 3.11 3.1595 3.11 3.1101 5,450
02/24/2014 3.17 3.2064 3.17 3.2064 1,665
02/21/2014 3.1 3.15 3.092 3.15 4,608
02/20/2014 3.07 3.3 3.01 3.09 7,700
02/19/2014 3.0699 3.1 3.03 3.08 16,300
02/18/2014 3.06 3.0899 2.96 3.0899 9,443
02/14/2014 3.11 3.11 3.0701 3.09 991
02/13/2014 3.14 3.15 3.0501 3.12 7,100
02/12/2014 3.2101 3.2108 3.15 3.15 6,204
02/11/2014 3.15 3.2899 3.15 3.21 11,286
02/10/2014 3.15 3.19 3.12 3.19 500
02/07/2014 2.94 3.1 2.9243 3.1 12,776
02/06/2014 2.86 3.05 2.85 2.94 31,019
02/05/2014 2.94 2.94 2.94 2.94 00
02/04/2014 2.7 2.95 2.7 2.94 11,465
02/03/2014 2.88 2.93 2.88 2.93 200
01/31/2014 2.84 2.89 2.84 2.89 1,533
01/30/2014 2.9 2.9 2.74 2.85 1,065
01/29/2014 2.964 2.964 2.964 2.964 00
01/28/2014 2.979 2.9798 2.964 2.964 820
01/27/2014 2.9681 2.9681 2.9681 2.9681 1,245
01/24/2014 2.97 2.97 2.9 2.94 5,617
01/23/2014 2.9858 2.99 2.91 2.99 6,625
01/22/2014 2.9899 2.9899 2.9899 2.9899 00
01/21/2014 2.9345 2.9899 2.9345 2.9899 200
01/17/2014 2.99 3.1 2.95 2.95 17,002
01/16/2014 2.97 3.02 2.92 2.94 5,423
01/15/2014 3.1001 3.1001 2.84 2.9999 22,735
01/14/2014 3 3.1 3 3.09 2,933
01/13/2014 2.79 3 2.79 3 8,183
01/10/2014 2.7 2.8 2.7 2.8 18,074
01/09/2014 2.73 2.7303 2.65 2.6505 20,092
01/08/2014 2.82 2.82 2.63 2.7701 20,792
01/07/2014 2.88 2.9501 2.72 2.9 93,566
01/06/2014 2.78 2.87 2.7796 2.85 39,532
01/03/2014 2.69 2.74 2.681 2.74 1,450
01/02/2014 2.76 2.76 2.64 2.64 4,439
12/31/2013 2.61 2.82 2.59 2.77 21,321
12/30/2013 2.6801 2.6801 2.6199 2.62 3,278
12/27/2013 2.71 2.8 2.61 2.63 8,992
12/26/2013 2.51 2.79 2.51 2.79 7,199
12/24/2013 2.64 2.64 2.51 2.59 6,918
12/23/2013 2.85 2.85 2.6049 2.62 7,669
12/20/2013 3.1001 3.1101 2.8 2.8 32,702
12/19/2013 2.79 3.3 2.75 3.01 61,962
12/18/2013 2.68 2.68 2.68 2.68 00
12/17/2013 2.65 2.68 2.61 2.68 2,575
12/16/2013 2.71 2.71 2.64 2.64 3,909
12/13/2013 2.73 2.73 2.73 2.73 2,775
12/12/2013 2.731 2.731 2.731 2.731 00
12/11/2013 2.73 2.731 2.73 2.731 645
12/10/2013 2.685 2.71 2.68 2.68 1,156
12/09/2013 2.658 2.7 2.658 2.7 436
12/06/2013 2.56 2.65 2.56 2.65 400
12/05/2013 2.563 2.6 2.56 2.59 1,200
12/04/2013 2.56 2.699 2.32 2.56 21,692
12/03/2013 2.74 2.8 2.5 2.5 14,067
12/02/2013 2.71 2.72 2.6999 2.6999 2,200
11/29/2013 2.7 2.711 2.699 2.71 3,200
11/27/2013 2.55 2.75 2.52 2.7 15,988
11/26/2013 2.44 2.549 2.36 2.5 12,208
11/25/2013 2.4 2.45 2.3601 2.4399 11,100
11/22/2013 2.35 2.35 2.3499 2.3499 500
11/21/2013 2.344 2.344 2.342 2.342 200
11/20/2013 2.35 2.45 2.35 2.37 4,999
11/19/2013 2.35 2.4 2.3 2.31 7,159
11/18/2013 2.43 2.43 2.35 2.35 610
11/15/2013 2.39 2.39 2.35 2.38 5,051
11/14/2013 2.4144 2.45 2.4144 2.45 1,100
11/13/2013 2.37 2.45 2.35 2.45 4,417
11/12/2013 2.37 2.39 2.345 2.36 2,156
11/11/2013 2.36 2.36 2.36 2.36 100
11/08/2013 2.369 2.37 2.369 2.37 1,500
11/07/2013 2.4 2.4 2.29 2.35 2,600
11/06/2013 2.46 2.46 2.46 2.46 600
11/05/2013 2.47 2.47 2.47 2.47 100
11/04/2013 2.4105 2.4105 2.4105 2.4105 00
11/01/2013 2.4001 2.46 2.4001 2.4105 768
10/31/2013 2.4443 2.4443 2.4443 2.4443 1,000
10/30/2013 2.3729 2.46 2.3729 2.46 2,100
10/29/2013 2.42 2.4501 2.3299 2.43 21,454
10/28/2013 2.44 2.45 2.41 2.42 800
10/25/2013 2.37 2.47 2.37 2.4599 5,780
10/24/2013 2.42 2.42 2.28 2.4116 1,600
10/23/2013 2.4579 2.4579 2.44 2.4401 1,700
10/22/2013 2.4399 2.46 2.31 2.43 8,793
10/21/2013 2.44 2.4601 2.44 2.4501 4,047
10/18/2013 2.459 2.46 2.4099 2.4099 3,795
10/17/2013 2.5004 2.5004 2.42 2.42 1,800
10/16/2013 2.4601 2.56 2.46 2.5401 3,000
10/15/2013 2.41 2.46 2.26 2.43 4,850
10/14/2013 2.47 2.47 2.47 2.47 515
10/11/2013 2.52 2.54 2.41 2.46 8,177
10/10/2013 2.54 2.5747 2.5301 2.5301 2,100
10/09/2013 2.55 2.55 2.53 2.53 700
10/08/2013 2.55 2.55 2.52 2.52 498
10/07/2013 2.6 2.6 2.6 2.6 00
10/04/2013 2.59 2.6 2.59 2.6 1,500
10/03/2013 2.531 2.536 2.52 2.527 800
10/02/2013 2.55 2.6 2.52 2.537 4,100
10/01/2013 2.54 2.64 2.52 2.5201 5,453
09/30/2013 2.53 2.56 2.52 2.56 1,600
09/27/2013 2.76 2.76 2.55 2.63 7,800
09/26/2013 2.7636 2.8083 2.7636 2.8083 2,150
09/25/2013 2.831 2.831 2.831 2.831 00
09/24/2013 2.75 2.831 2.75 2.831 600
09/23/2013 2.63 2.7606 2.61 2.7606 9,193
09/20/2013 2.6014 2.65 2.6014 2.65 558
09/19/2013 2.69 2.69 2.6399 2.65 2,471
09/18/2013 2.62 2.6899 2.6099 2.6899 10,032
09/17/2013 2.6363 2.6363 2.59 2.61 1,791
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.

Research Brokers before you trade

Want to trade FX?