Quantcast

American Shared Hospital Services Common Stock Historical Stock Prices

AMS 
$2.78
*  
0.06
2.21%
Get AMS Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 2.75 2.80 2.7499 2.78 3,492
04/25/2019 2.7499 2.8 2.7499 2.78 3,492
04/24/2019 2.72 2.72 2.6501 2.72 1,691
04/23/2019 2.73 2.8 2.695 2.8 10,809
04/22/2019 2.7 2.7319 2.7 2.7076 5,391
04/18/2019 2.667 2.699 2.65 2.66 3,741
04/17/2019 2.66 2.66 2.65 2.65 4,977
04/16/2019 2.679 2.68 2.665 2.68 1,957
04/15/2019 2.67 2.68 2.65 2.68 4,375
04/12/2019 2.7336 2.7336 2.67 2.67 1,757
04/11/2019 2.71 2.74 2.71 2.74 1,444
04/10/2019 2.6 2.72 2.6 2.68 5,059
04/09/2019 2.64 2.64 2.55 2.5786 19,082
04/08/2019 2.68 2.6816 2.64 2.66 7,198
04/05/2019 2.7497 2.75 2.69 2.71 6,835
04/04/2019 2.7111 2.7499 2.7111 2.7201 4,430
04/03/2019 2.783 2.783 2.66 2.7 18,256
04/02/2019 2.677 2.727 2.62 2.65 8,683
04/01/2019 2.8241 2.8241 2.69 2.69 5,691
03/29/2019 2.85 2.8507 2.73 2.78 10,270
03/28/2019 2.52 2.86 2.4321 2.835 43,823
03/27/2019 2.73 2.82 2.69 2.71 24,187
03/26/2019 2.95 3 2.83 2.8385 7,240
03/25/2019 2.84 2.8862 2.84 2.86 3,500
03/22/2019 2.8 2.8 2.8 2.8 536
03/21/2019 2.6301 2.8396 2.6301 2.83 17,717
03/20/2019 2.6124 2.64 2.6124 2.63 3,579
03/19/2019 2.7445 2.8045 2.62 2.73 27,199
03/18/2019 2.81 2.81 2.81 2.81 315
03/15/2019 2.79 2.99 2.755 2.755 6,018
03/14/2019 2.786 2.79 2.77 2.79 1,955
03/13/2019 2.69 2.7571 2.57 2.73 24,717
03/12/2019 2.74 2.7822 2.7 2.735 3,858
03/11/2019 2.82 2.82 2.75 2.75 4,458
03/08/2019 2.8659 2.8659 2.81 2.81 636
03/07/2019 2.81 2.8108 2.79 2.79 5,259
03/06/2019 2.81 2.9056 2.8 2.8 8,178
03/05/2019 2.82 2.82 2.81 2.81 5,415
03/04/2019 2.9359 2.9359 2.8 2.81 4,727
03/01/2019 3.05 3.05 2.8 2.8159 10,945
02/28/2019 2.86 3.01 2.86 2.95 3,132
02/27/2019 2.99 3.004 2.81 2.91 7,912
02/26/2019 2.91 3.15 2.9077 2.95 40,094
02/25/2019 2.61 2.915 2.61 2.8774 46,600
02/22/2019 2.58 2.582 2.55 2.582 5,402
02/21/2019 2.55 2.5872 2.55 2.551 6,858
02/20/2019 2.62 2.62 2.53 2.56 21,228
02/19/2019 2.53 2.62 2.53 2.5507 14,672
02/15/2019 2.52 2.58 2.52 2.56 1,608
02/14/2019 2.55 2.55 2.53 2.53 833
02/13/2019 2.6 2.6 2.5308 2.59 531
02/12/2019 2.53 2.53 2.5 2.51 3,723
02/11/2019 2.57 2.57 2.5 2.5 4,822
02/08/2019 2.51 2.5577 2.51 2.5577 3,261
02/07/2019 2.6245 2.6268 2.51 2.51 6,859
02/06/2019 2.62 2.62 2.62 2.62 00
02/05/2019 2.565 2.62 2.565 2.62 1,551
02/04/2019 2.53 2.53 2.53 2.53 00
02/01/2019 2.51 2.53 2.5 2.53 2,143
01/31/2019 2.48 2.5375 2.48 2.51 10,423
01/30/2019 2.52 2.57 2.51 2.57 2,988
01/29/2019 2.44 2.6046 2.42 2.5012 3,178
01/28/2019 2.3819 2.62 2.3819 2.62 4,674
01/25/2019 2.36 2.5251 2.36 2.52 7,114
*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?



Smart Portfolio