$1.99 -0.07 (%) American Shared Hospital Services - NYSE Amex Equities

May. 27, 2016 | 03:38 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
5/27/20162.012.061.991.992,123
5/26/20161.992.061.992.06784
5/25/20162.022.071.992.0711,832
5/24/20162.002.072.002.079,768
5/23/20162.002.001.952.001,582
5/20/20161.952.001.921.993,012
5/19/20162.002.001.951.95930
5/18/20161.981.981.981.98100
5/17/20161.982.001.861.934,458
5/16/20161.962.041.841.9514,958
5/13/20161.971.991.851.9924,187
5/12/20162.082.081.952.033,462
5/11/20162.012.121.962.1212,634
5/10/20161.942.091.932.0951,431
5/9/20161.992.111.952.1114,813
5/6/20162.192.201.961.9612,827
5/5/20162.482.482.172.1717,535
5/4/20162.122.592.002.4862,534
5/3/20161.902.161.902.049,519
5/2/20162.022.072.002.002,428
4/29/20161.942.021.942.0211,865
4/28/20161.822.001.821.9315,020
4/27/20162.102.101.911.9121,668
4/26/20162.202.212.092.151,345
4/25/20162.202.202.202.20508
4/22/20162.182.302.142.283,127
4/21/20162.362.362.302.30697
4/20/20162.402.402.372.371,847
4/19/20162.412.412.372.392,361
4/18/20162.482.492.372.376,825
4/15/20162.412.532.402.533,299
4/14/20162.442.442.432.445,093
4/13/20162.392.442.392.44403
4/12/20162.512.572.432.446,392
4/11/20162.372.612.372.6112,994
4/8/20162.362.372.182.375,904
4/7/20162.452.492.272.3010,771
4/6/20162.552.562.502.534,749
4/5/20162.592.592.442.442,656
4/4/20162.422.522.422.4730,456
4/1/20162.282.382.282.3811,782
3/31/20162.182.222.182.223,535
3/30/20162.222.222.182.185,601
3/29/20162.052.222.002.1926,997
3/28/20162.052.051.981.981,211
3/24/20162.002.041.971.97807
3/23/20161.951.961.871.961,910
3/22/20161.901.901.851.901,302
3/21/20161.901.901.891.891,049
3/18/20161.911.911.911.910
3/17/20161.941.941.911.918,406
3/16/20161.891.891.891.89402
3/15/20161.861.861.851.851,500
3/14/20161.971.971.971.97405
3/11/20161.891.981.841.986,100
3/10/20161.901.901.901.906
3/9/20161.811.901.811.90267
3/8/20161.901.971.711.9036,477
3/7/20161.871.891.871.881,439
3/4/20161.811.911.811.907,161
3/3/20161.831.831.831.83224
3/2/20162.042.041.861.862,454
3/1/20161.981.981.871.87403
2/29/20161.741.901.741.83518
2/26/20161.821.821.821.82222
2/25/20161.901.901.901.9097
2/24/20161.901.901.901.902,209
2/23/20161.901.901.881.88510
2/22/20161.921.921.891.901,847
2/19/20161.901.901.831.833,507
2/18/20161.761.761.761.760
2/17/20161.761.761.761.76136
2/16/20161.751.751.721.721,964
2/12/20161.721.721.721.720
2/11/20161.721.721.721.72550
2/10/20161.631.631.631.630
2/9/20161.731.731.631.631,722
2/8/20161.761.811.751.791,005
2/5/20161.811.811.811.81350
2/4/20161.771.811.771.814,444
2/3/20161.851.851.841.85421
2/2/20161.701.801.681.802,705
2/1/20161.701.711.571.572,865
1/29/20161.641.801.531.535,346
1/28/20161.571.571.541.573,545
1/27/20161.681.681.571.572,289
1/26/20161.851.891.511.6520,086
1/25/20161.911.981.911.98325
1/22/20161.801.921.801.866,287
1/21/20161.801.921.801.911,420
1/20/20161.942.001.932.004,841
1/19/20161.722.001.721.992,356
1/15/20161.921.921.921.920
1/14/20161.571.921.571.926,828
1/13/20161.651.651.651.658
1/12/20161.651.651.651.65241
1/11/20161.651.651.531.606,004
1/8/20161.621.621.621.621,000
1/7/20161.621.711.621.64400
1/6/20161.661.811.661.741,124
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center