Canada markets closed

American Shared Hospital Services (AMS)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.1700+0.0500 (+1.60%)
At close: 03:33PM EDT
3.0500 -0.12 (-3.79%)
After hours: 07:17PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20243.17003.23003.13003.17003.170011,200
Apr 25, 20242.91003.15002.91003.12003.120017,700
Apr 24, 20242.99003.04002.94003.02003.020015,100
Apr 23, 20242.91003.05002.91003.00003.000015,900
Apr 22, 20242.91003.08002.90003.01003.010018,300
Apr 19, 20243.02003.02002.90002.99002.99006,400
Apr 18, 20243.00003.00002.91002.91002.910047,500
Apr 17, 20242.97003.00002.96002.99002.990022,700
Apr 16, 20242.83002.95002.83002.95002.95004,600
Apr 15, 20242.76002.97002.76002.87002.870015,700
Apr 12, 20242.90002.93002.90002.93002.93001,100
Apr 11, 20242.97002.99002.94002.95002.95003,100
Apr 10, 20242.97002.98002.84002.93002.93004,000
Apr 09, 20242.98002.99002.88002.97002.97006,000
Apr 08, 20242.88003.00002.88002.97002.970028,300
Apr 05, 20242.95002.95002.85002.93002.930021,400
Apr 04, 20242.89002.94002.87002.94002.94005,500
Apr 03, 20242.88002.93002.86002.92002.920012,000
Apr 02, 20242.93002.98002.89002.93002.930019,400
Apr 01, 20242.88002.98002.87002.93002.93006,200
Mar 28, 20242.76003.00002.72002.95002.950076,500
Mar 27, 20242.65002.70002.59002.69002.690013,900
Mar 26, 20242.59002.64002.59002.59002.590051,600
Mar 25, 20242.53002.59002.53002.59002.59002,900
Mar 22, 20242.62002.64002.62002.64002.64001,200
Mar 21, 20242.70002.70002.61002.68002.68007,200
Mar 20, 20242.67002.67002.61002.66002.66002,900
Mar 19, 20242.63002.63002.51002.56002.56001,400
Mar 18, 20242.52002.67002.52002.57002.57004,900
Mar 15, 20242.60002.62002.55002.57002.570013,800
Mar 14, 20242.68002.68002.66002.66002.66004,000
Mar 13, 20242.70002.70002.64002.64002.640011,500
Mar 12, 20242.74002.74002.61002.61002.61005,200
Mar 11, 20242.66002.72002.66002.69002.69003,000
Mar 08, 20242.68002.74002.68002.74002.74001,300
Mar 07, 20242.70002.70002.67002.69002.69002,000
Mar 06, 20242.70002.75002.70002.70002.70008,300
Mar 05, 20242.67002.74002.67002.70002.70005,500
Mar 04, 20242.67002.77002.66002.70002.70002,100
Mar 01, 20242.72002.72002.70002.70002.7000900
Feb 29, 20242.68002.71002.68002.71002.71002,500
Feb 28, 20242.72002.72002.72002.72002.7200500
Feb 27, 20242.75002.75002.75002.75002.75002,200
Feb 26, 20242.68002.75002.68002.75002.75002,600
Feb 23, 20242.72002.72002.69002.69002.69003,500
Feb 22, 20242.74002.74002.68002.74002.74002,300
Feb 21, 20242.70002.70002.68002.68002.68007,400
Feb 20, 20242.70002.72002.70002.70002.70005,200
Feb 16, 20242.67002.75002.67002.70002.70005,000
Feb 15, 20242.78002.79002.70002.70002.70002,100
Feb 14, 20242.71002.76002.71002.76002.7600600
Feb 13, 20242.65002.69002.65002.68002.68001,900
Feb 12, 20242.74002.74002.67002.67002.67003,200
Feb 09, 20242.70002.70002.68002.70002.70004,600
Feb 08, 20242.72002.72002.68002.70002.70001,100
Feb 07, 20242.69002.75002.68002.75002.750015,000
Feb 06, 20242.71002.71002.67002.67002.67004,200
Feb 05, 20242.71002.71002.64002.65002.650072,000
Feb 02, 20242.71002.71002.64002.71002.71006,400
Feb 01, 20242.75002.75002.66002.67002.67008,500
Jan 31, 20242.61002.71002.61002.67002.67001,900
Jan 30, 20242.71002.75002.64002.64002.64008,900
Jan 29, 20242.71002.76002.71002.71002.710013,200
Jan 26, 20242.75002.75002.71002.71002.71003,500
Jan 25, 20242.75002.75002.69002.75002.75006,100
Jan 24, 20242.70002.72002.69002.72002.72006,800
Jan 23, 20242.70002.75002.70002.70002.700014,600
Jan 22, 20242.70002.77002.70002.72002.72004,400
Jan 19, 20242.60002.72002.60002.72002.720022,700
Jan 18, 20242.68002.68002.60002.68002.68005,800
Jan 17, 20242.67002.67002.64002.66002.660013,500
Jan 16, 20242.68002.68002.64002.67002.670018,600
Jan 12, 20242.66002.71002.65002.70002.700018,800
Jan 11, 20242.70002.70002.60002.60002.600010,100
Jan 10, 20242.70002.70002.60002.60002.60001,900
Jan 09, 20242.87002.87002.63002.68002.680023,800
Jan 08, 20242.58002.61002.57002.61002.610026,600
Jan 05, 20242.57002.57002.50002.54002.54001,300
Jan 04, 20242.45002.56002.44002.56002.56003,200
Jan 03, 20242.44002.50002.42002.46002.460035,400
Jan 02, 20242.37002.44002.37002.40002.400013,100
Dec 29, 20232.40002.44002.37002.38002.380011,500
Dec 28, 20232.34002.39002.33002.35002.350042,400
Dec 27, 20232.44002.48002.40002.40002.40008,700
Dec 26, 20232.35002.44002.35002.44002.440020,500
Dec 22, 20232.38002.44002.38002.44002.440017,300
Dec 21, 20232.40002.47002.40002.46002.46006,100
Dec 20, 20232.36002.49002.36002.49002.49003,700
Dec 19, 20232.43002.43002.43002.43002.4300700
Dec 18, 20232.44002.44002.39002.39002.390020,000
Dec 15, 20232.36002.43002.35002.38002.380024,600
Dec 14, 20232.51002.51002.37002.37002.370019,600
Dec 13, 20232.44002.47002.38002.38002.38002,700
Dec 12, 20232.49002.49002.41002.41002.41002,100
Dec 11, 20232.51002.51002.45002.45002.45005,100
Dec 08, 20232.50002.54002.49002.52002.52008,100
Dec 07, 20232.47002.47002.43002.44002.44002,200
Dec 06, 20232.40002.50002.38002.44002.44002,800
Dec 05, 20232.43002.50002.39002.42002.42004,100
Dec 04, 20232.45002.45002.43002.43002.43002,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...