$2.10 +0.05 (%) American Shared Hospital Services - NYSE Amex Equities

Jul. 28, 2016 | 03:23 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
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
7/13/20162.072.072.072.07137
7/12/20162.252.252.072.095,212
7/11/20162.262.312.202.3119,763
7/8/20161.982.221.862.1719,700
7/7/20161.881.881.861.861,548
7/6/20161.851.931.811.865,441
7/5/20161.972.021.811.917,731
7/1/20162.022.081.942.0813,151
6/30/20162.102.102.032.032,223
6/29/20162.032.102.032.103,848
6/28/20162.082.102.082.102,660
6/27/20162.172.172.072.101,770
6/24/20162.402.402.222.326,031
6/23/20162.232.292.222.221,368
6/22/20162.282.292.212.214,968
6/21/20162.252.252.252.251,507
6/20/20162.252.302.252.30804
6/17/20162.342.352.252.25485
6/16/20162.282.312.272.312,100
6/15/20162.342.382.302.338,964
6/14/20162.172.302.152.3018,032
6/13/20162.172.202.152.174,521
6/10/20162.262.282.112.2028,036
6/9/20162.062.222.062.148,481
6/8/20162.002.102.002.024,720
6/7/20162.042.052.022.021,974
6/6/20162.002.032.002.031,528
6/3/20161.932.051.932.006,070
6/2/20161.841.911.831.864,759
6/1/20161.921.921.851.85820
5/31/20162.022.022.002.011,413
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center