$2.13 -0.05 (%) American Shared Hospital Services - AMEX

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMS historical data

Date Open High Low Close Volume
8/28/20152.102.152.042.1315,806
8/27/20152.162.182.002.1810,097
8/26/20152.162.262.152.2219,895
8/25/20152.262.262.262.26200
8/24/20152.082.212.082.2110,905
8/21/20152.122.242.112.1614,542
8/20/20152.382.382.132.2925,027
8/19/20152.562.562.342.4427,249
8/18/20152.542.702.502.5719,836
8/17/20152.502.542.502.509,490
8/14/20152.502.502.502.506,815
8/13/20152.552.572.502.503,110
8/12/20152.542.542.542.54213
8/11/20152.552.552.552.551,512
8/10/20152.512.512.502.50240
8/7/20152.602.612.502.513,633
8/6/20152.532.632.502.506,720
8/5/20152.692.692.632.631,803
8/4/20152.642.742.502.5815,800
8/3/20152.862.862.682.6813,210
7/31/20152.622.702.622.68965
7/30/20152.682.682.682.68100
7/29/20152.702.702.702.700
7/28/20152.522.702.502.7014,311
7/27/20152.672.672.502.577,521
7/24/20152.702.712.652.652,097
7/23/20152.712.722.672.676,514
7/22/20152.562.632.562.632,000
7/21/20152.602.622.602.602,800
7/20/20152.712.712.562.625,757
7/17/20152.592.722.592.725,497
7/16/20152.412.592.402.581,537
7/15/20152.512.582.512.581,350
7/14/20152.542.542.542.540
7/13/20152.502.542.502.547,000
7/10/20152.602.602.592.605,906
7/9/20152.502.592.502.592,200
7/8/20152.502.502.502.50120
7/7/20152.502.502.502.500
7/6/20152.502.502.502.502,591
7/2/20152.502.502.502.501,000
7/1/20152.512.542.512.532,300
6/30/20152.502.532.502.53806
6/29/20152.502.542.502.541,758
6/26/20152.552.552.552.551,801
6/25/20152.502.552.472.558,574
6/24/20152.642.642.562.561,915
6/23/20152.652.682.522.681,580
6/22/20152.712.732.652.652,721
6/19/20152.712.712.712.712,677
6/18/20152.662.712.652.71759
6/17/20152.642.712.632.691,500
6/16/20152.702.702.702.70300
6/15/20152.592.662.582.622,803
6/12/20152.532.582.532.58900
6/11/20152.692.692.482.554,301
6/10/20152.382.602.382.597,509
6/9/20152.432.432.322.373,513
6/8/20152.362.362.362.360
6/5/20152.422.422.362.361,353
6/4/20152.402.402.402.400
6/3/20152.402.402.402.402,108
6/2/20152.472.472.422.421,729
6/1/20152.452.502.452.501,800
5/29/20152.482.482.452.455,800
5/28/20152.502.502.502.500
5/27/20152.522.522.492.5011,700
5/26/20152.582.582.402.5014,428
5/22/20152.652.652.572.611,300
5/21/20152.582.582.582.58615
5/20/20152.572.612.572.613,502
5/19/20152.692.692.542.582,035
5/18/20152.622.662.622.66557
5/15/20152.762.762.742.74336
5/14/20152.712.752.682.709,500
5/13/20152.822.822.502.587,309
5/12/20152.622.622.582.581,682
5/11/20152.582.632.582.581,801
5/8/20152.612.612.582.588,650
5/7/20152.582.582.582.583,070
5/6/20152.622.622.622.62225
5/5/20152.642.642.542.541,650
5/4/20152.662.672.662.672,250
5/1/20152.622.702.622.691,550
4/30/20152.662.662.662.66232
4/29/20152.702.702.702.700
4/28/20152.742.802.702.704,571
4/27/20152.742.782.742.78451
4/24/20152.732.732.732.73300
4/23/20152.732.752.732.74836
4/22/20152.742.742.742.740
4/21/20152.752.792.702.7410,820
4/20/20152.832.832.702.702,156
4/17/20152.792.832.792.833,345
4/16/20152.802.802.802.800
4/15/20152.742.802.742.803,804
4/14/20152.702.732.702.731,612
4/13/20152.542.722.542.723,246
4/10/20152.692.732.612.732,623
4/9/20152.592.662.592.652,932
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!