$3.35 -0.05 (%) American Shared Hospital Services - NYSE Amex Equities

Dec. 2, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMS historical data

Date Open High Low Close Volume
12/2/20163.303.353.303.35682
12/1/20163.403.403.313.403,061
11/30/20163.303.403.303.4013,820
11/29/20163.213.403.203.309,423
11/28/20163.253.303.203.303,176
11/25/20163.203.253.203.252,322
11/23/20163.253.303.203.205,213
11/22/20163.253.253.203.246,619
11/21/20163.303.303.203.2513,873
11/18/20163.293.303.223.302,229
11/17/20163.303.353.153.254,990
11/16/20163.303.373.253.258,469
11/15/20163.403.503.203.256,668
11/14/20163.303.303.053.2013,589
11/11/20163.353.353.183.257,090
11/10/20163.053.353.053.3077,641
11/9/20162.852.852.852.851,465
11/8/20162.752.802.752.752,980
11/7/20162.802.802.702.704,907
11/4/20162.752.802.752.805,388
11/3/20162.932.932.852.864,882
11/2/20162.953.002.903.008,135
11/1/20162.802.902.602.9045,059
10/31/20163.003.003.003.002,025
10/28/20163.003.003.003.00128
10/27/20162.902.932.902.904,188
10/26/20162.952.982.952.985,338
10/25/20163.003.002.952.953,245
10/24/20163.003.053.003.002,296
10/21/20163.003.003.003.003,650
10/20/20162.922.942.902.93941
10/19/20162.853.002.853.00739
10/18/20162.902.902.802.855,647
10/17/20162.702.802.702.775,506
10/14/20162.852.852.602.8022,815
10/13/20162.953.052.952.953,854
10/12/20163.053.053.003.034,919
10/11/20163.103.103.053.052,910
10/10/20163.103.103.003.1024,803
10/7/20163.083.113.063.118,887
10/6/20163.063.163.063.1027,862
10/5/20163.093.123.093.113,760
10/4/20163.103.123.093.1110,694
10/3/20163.113.133.093.1312,333
9/30/20163.113.113.083.118,593
9/29/20163.123.153.053.1126,331
9/28/20163.083.123.043.0812,919
9/27/20163.113.113.013.1010,851
9/26/20163.133.153.053.0811,658
9/23/20162.863.092.863.0721,355
9/22/20162.842.962.832.8321,076
9/21/20162.762.832.752.837,949
9/20/20162.812.822.732.805,441
9/19/20162.692.812.612.812,839
9/16/20162.382.752.252.7076,428
9/15/20162.642.642.482.5420,354
9/14/20162.702.742.572.6410,268
9/13/20162.682.682.682.68534
9/12/20162.612.792.612.759,278
9/9/20162.612.612.562.582,559
9/8/20162.602.602.542.5732,239
9/7/20162.562.722.392.6568,192
9/6/20162.672.682.562.5814,549
9/2/20162.752.782.672.674,230
9/1/20162.812.812.752.766,578
8/31/20162.732.852.692.8524,948
8/30/20162.702.732.682.732,126
8/29/20162.682.732.642.7329,771
8/26/20162.772.782.712.717,552
8/25/20162.702.702.692.7016,262
8/24/20162.682.732.652.7154,341
8/23/20162.742.742.642.723,275
8/22/20162.672.732.602.6874,028
8/19/20162.853.002.652.78518,626
8/18/20162.352.902.342.90254,651
8/17/20162.092.361.852.36128,122
8/16/20162.102.102.052.099,687
8/15/20162.232.232.032.0736,856
8/12/20162.252.432.222.2548,749
8/11/20162.612.852.402.40126,799
8/10/20162.672.902.422.90126,803
8/9/20162.752.862.432.6889,751
8/8/20162.802.852.642.8556,578
8/5/20162.332.822.332.80243,303
8/4/20162.192.322.162.3235,123
8/3/20162.082.252.032.2352,847
8/2/20162.402.582.012.14170,740
8/1/20162.132.482.132.46198,700
7/29/20162.072.102.072.101,026
7/28/20162.052.142.052.102,763
7/27/20162.172.172.042.053,921
7/26/20162.222.572.202.2034,317
7/25/20162.002.182.002.1721,505
7/22/20162.012.012.012.010
7/21/20162.022.022.012.01332
7/20/20161.931.981.921.923,502
7/19/20162.022.022.022.02108
7/18/20162.012.092.002.008,375
7/15/20162.132.132.042.043,001
7/14/20162.082.082.082.08541
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center