American Shared Hospital Services Historical Stock Prices

AMS 
$2.54
*  
0.13
4.87%
Get AMS Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading AMS now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    AMS Pre-Market
 
 
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: 1 Year, From 05-MAY-2014 TO 05-MAY-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 N/A  2.6366  2.54  2.54 1,650
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
04/27/2015 2.74 2.78 2.74 2.78 451
04/24/2015 2.7308 2.7308 2.7308 2.7308 300
04/23/2015 2.73 2.75 2.73 2.74 836
04/22/2015 2.74 2.74 2.74 2.74 00
04/21/2015 2.75 2.79 2.7 2.74 10,820
04/20/2015 2.83 2.83 2.7 2.7 2,156
04/17/2015 2.7901 2.83 2.7901 2.83 3,345
04/16/2015 2.8 2.8 2.8 2.8 00
04/15/2015 2.74 2.8 2.74 2.8 3,804
04/14/2015 2.7 2.73 2.7 2.73 1,612
04/13/2015 2.54 2.72 2.54 2.72 3,246
04/10/2015 2.69 2.729 2.61 2.729 2,623
04/09/2015 2.59 2.663 2.59 2.65 2,932
04/08/2015 2.65 2.65 2.55 2.55 450
04/07/2015 2.5208 2.5208 2.5201 2.5201 1,928
04/06/2015 2.5201 2.5201 2.5201 2.5201 2,025
04/02/2015 2.33 2.52 2.33 2.52 5,899
04/01/2015 2.5 2.5 2.38 2.38 3,303
03/31/2015 2.5 2.55 2.5 2.54 6,801
03/30/2015 2.3 2.6 2.3 2.55 6,121
03/27/2015 2.56 2.58 2.33 2.5 11,923
03/26/2015 2.55 2.55 2.55 2.55 5,002
03/25/2015 2.5 2.5 2.47 2.47 903
03/24/2015 2.26 2.5 2.26 2.5 9,794
03/23/2015 2.3 2.4 2.288 2.37 2,518
03/20/2015 2.4 2.42 2.4 2.4 2,232
03/19/2015 2.25 2.39 2.25 2.39 3,946
03/18/2015 2.28 2.28 2.26 2.26 509
03/17/2015 2.31 2.3101 2.31 2.3101 5,846
03/16/2015 2.34 2.34 2.26 2.3 8,560
03/13/2015 2.4 2.41 2.3 2.34 15,484
03/12/2015 2.251 2.3 2.25 2.2601 19,977
03/11/2015 2.28 2.36 2.28 2.28 943
03/10/2015 2.3699 2.3699 2.28 2.28 200
03/09/2015 2.28 2.28 2.28 2.28 122
03/06/2015 2.34 2.39 2.22 2.35 8,310
03/05/2015 2.38 2.42 2.38 2.42 5,100
03/04/2015 2.4699 2.4699 2.4699 2.4699 200
03/03/2015 2.38 2.46 2.26 2.3801 16,947
03/02/2015 2.4 2.4 2.4 2.4 00
02/27/2015 2.45 2.5201 2.39 2.4 35,475
02/26/2015 2.4601 2.4806 2.46 2.4806 2,128
02/25/2015 2.4801 2.4801 2.48 2.48 5,265
02/24/2015 2.47 2.52 2.4501 2.52 1,887
02/23/2015 2.65 2.65 2.37 2.37 42,821
02/20/2015 2.65 2.65 2.65 2.65 00
02/19/2015 2.5901 2.65 2.59 2.65 12,868
02/18/2015 2.602 2.602 2.59 2.5948 830
02/17/2015 2.53 2.59 2.51 2.5732 5,329
02/13/2015 2.48 2.48 2.48 2.48 00
02/12/2015 2.55 2.55 2.48 2.48 1,320
02/11/2015 2.43 2.501 2.4 2.42 2,094
02/10/2015 2.46 2.54 2.46 2.54 1,223
02/09/2015 2.4811 2.62 2.4811 2.6 1,661
02/06/2015 2.65 2.65 2.65 2.65 00
02/05/2015 2.65 2.65 2.62 2.65 8,540
02/04/2015 2.51 2.66 2.4 2.66 3,572
02/03/2015 2.58 2.8 2.58 2.62 7,240
02/02/2015 2.4509 2.5387 2.45 2.5387 4,105
01/30/2015 2.4899 2.4899 2.4899 2.4899 00
01/29/2015 2.49 2.49 2.4899 2.4899 810
01/28/2015 2.58 2.6 2.4 2.5 80,433
01/27/2015 2.45 2.45 2.45 2.45 140
01/26/2015 2.53 2.59 2.3005 2.42 31,866
01/23/2015 2.6 2.65 2.59 2.59 4,300
01/22/2015 2.5 2.5 2.5 2.5 00
01/21/2015 2.449 2.5346 2.449 2.5 7,184
01/20/2015 2.37 2.45 2.37 2.45 2,920
01/16/2015 2.51 2.52 2.35 2.35 2,575
01/15/2015 2.492 2.492 2.3301 2.4 5,607
01/14/2015 2.54 2.55 2.54 2.5499 800
01/13/2015 2.65 2.65 2.38 2.43 24,324
01/12/2015 2.83 2.83 2.7 2.7 12,493
01/09/2015 2.74 2.75 2.57 2.75 23,922
01/08/2015 2.81 2.9 2.67 2.84 32,817
01/07/2015 2.93 2.93 2.76 2.77 1,619
01/06/2015 3.04 3.04 2.8116 2.8116 6,792
01/05/2015 2.95 3.05 2.87 2.98 41,879
01/02/2015 2.87 2.999 2.8 2.9 14,419
12/31/2014 2.7476 2.89 2.7476 2.81 14,446
12/30/2014 2.55 3.05 2.52 2.82 79,848
12/29/2014 2.513 2.513 2.513 2.513 100
12/26/2014 2.55 2.55 2.51 2.51 2,180
12/24/2014 2.5001 2.5001 2.5001 2.5001 100
12/23/2014 2.52 2.52 2.43 2.52 523
12/22/2014 2.49 2.49 2.3901 2.43 1,000
12/19/2014 2.46 2.47 2.38 2.38 6,289
12/18/2014 2.47 2.47 2.46 2.46 244
12/17/2014 2.37 2.38 2.37 2.38 947
12/16/2014 2.47 2.47 2.37 2.37 982
12/15/2014 2.35 2.47 2.35 2.47 4,756
12/12/2014 2.45 2.45 2.419 2.43 9,729
12/11/2014 2.52 2.52 2.509 2.5099 2,100
12/10/2014 2.53 2.53 2.5089 2.52 6,449
12/09/2014 2.65 2.65 2.519 2.6 5,341
12/08/2014 2.39 2.8495 2.28 2.603 44,467
12/05/2014 2.47 2.47 2.39 2.4 1,841
12/04/2014 2.52 2.53 2.41 2.41 5,581
12/03/2014 2.49 2.5 2.49 2.5 444
12/02/2014 2.52 2.55 2.52 2.52 1,600
12/01/2014 2.49 2.6099 2.49 2.52 2,829
11/28/2014 2.5 2.5361 2.5 2.5361 1,200
11/26/2014 2.49 2.49 2.49 2.49 140
11/25/2014 2.49 2.49 2.49 2.49 00
11/24/2014 2.4901 2.491 2.49 2.49 513
11/21/2014 2.5955 2.5955 2.5955 2.5955 500
11/20/2014 2.59 2.59 2.59 2.59 00
11/19/2014 2.4801 2.59 2.4801 2.59 1,300
11/18/2014 2.52 2.53 2.5117 2.53 535
11/17/2014 2.53 2.53 2.53 2.53 00
11/14/2014 2.7499 2.7499 2.44 2.53 4,231
11/13/2014 2.43 2.81 2.43 2.7235 29,436
11/12/2014 2.5 2.512 2.5 2.512 630
11/11/2014 2.39 2.46 2.39 2.44 2,823
11/10/2014 2.22 2.55 2.22 2.44 12,875
11/07/2014 2.72 2.8 2.66 2.66 5,650
11/06/2014 2.6915 2.75 2.6915 2.75 5,520
11/05/2014 2.7399 2.7399 2.632 2.67 4,409
11/04/2014 2.55 2.74 2.55 2.6913 4,137
11/03/2014 2.19 2.75 2.19 2.618 66,135
10/31/2014 2.16 2.2 1.99 2.19 8,765
10/30/2014 2.18 2.18 2.1401 2.1401 593
10/29/2014 2.18 2.2 2.18 2.2 3,000
10/28/2014 2.18 2.201 2.18 2.19 3,300
10/27/2014 2.2 2.2 2.18 2.182 2,611
10/24/2014 2.16 2.23 2.16 2.2 6,317
10/23/2014 2.1 2.24 2.1 2.14 9,555
10/22/2014 2.15 2.18 2.07 2.07 1,501
10/21/2014 2.18 2.25 2.18 2.2 6,500
10/20/2014 2.14 2.1999 2.13 2.18 4,705
10/17/2014 2.14 2.1407 2.14 2.14 1,423
10/16/2014 2.16 2.163 2.14 2.163 2,251
10/15/2014 2.17 2.1732 2.17 2.17 903
10/14/2014 2.14 2.19 2.14 2.19 4,715
10/13/2014 2.09 2.13 2.09 2.12 3,559
10/10/2014 2.0656 2.0656 2.026 2.026 1,056
10/09/2014 1.9812 2.08 1.9812 2.08 650
10/08/2014 2.09 2.0901 2 2.01 10,325
10/07/2014 2.1 2.1 2.1 2.1 00
10/06/2014 2.13 2.13 2.1 2.1 5,511
10/03/2014 2.17 2.21 2.17 2.1801 3,585
10/02/2014 2.2 2.23 2.11 2.21 17,191
10/01/2014 2.2084 2.2192 2.19 2.2 2,059
09/30/2014 2.21 2.21 2.19 2.2 1,887
09/29/2014 2.23 2.24 2.2 2.23 16,800
09/26/2014 2.25 2.25 2.25 2.25 00
09/25/2014 2.2101 2.25 2.2101 2.25 1,450
09/24/2014 2.2399 2.25 2.213 2.25 35,600
09/23/2014 2.2399 2.2399 2.2399 2.2399 00
09/22/2014 2.25 2.25 2.2128 2.2399 3,763
09/19/2014 2.15 2.24 2.12 2.24 8,839
09/18/2014 2.12 2.15 2.09 2.15 4,688
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
*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?