Australia markets open in 9 hours 47 minutes

American Shared Hospital Services (AMS)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.2700+0.0600 (+1.87%)
At close: 04:00PM EDT
3.2110 -0.06 (-1.80%)
After hours: 06:59PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20243.21003.27003.21003.27003.27005,000
11 July 20243.20003.25003.20003.21003.21003,700
10 July 20243.21003.25003.20003.20003.20001,700
09 July 20243.17003.24003.00003.22003.22005,200
08 July 20243.01003.18003.01003.18003.18009,300
05 July 20243.14003.18003.06003.12003.120010,500
03 July 20243.20003.20003.13003.13003.13001,600
02 July 20243.25003.25003.13003.13003.13001,500
01 July 20243.14003.25003.14003.21003.21002,700
28 June 20243.18003.20003.17003.20003.20001,500
27 June 20243.30003.30003.22003.23003.23002,500
26 June 20243.27003.27003.27003.27003.27001,900
25 June 20243.21003.30003.17003.29003.290010,200
24 June 20243.28003.28003.17003.17003.1700900
21 June 20243.14003.30003.13003.30003.300021,400
20 June 20243.25003.25003.13003.20003.20008,100
18 June 20243.18003.25003.18003.20003.20006,800
17 June 20243.25003.25003.16003.24003.24003,100
14 June 20243.30003.30003.16003.16003.16001,200
13 June 20243.27003.27003.27003.27003.2700400
12 June 20243.12003.27003.12003.27003.270011,700
11 June 20243.12003.20003.12003.20003.20005,100
10 June 20243.13003.20003.13003.14003.14004,300
07 June 20243.17003.19003.16003.19003.19006,600
06 June 20243.22003.23003.19003.23003.23002,600
05 June 20243.30003.30003.22003.22003.22002,300
04 June 20243.30003.30003.23003.29003.29005,100
03 June 20243.32003.32003.22003.30003.300012,700
31 May 20243.34003.35003.31003.31003.310022,500
30 May 20243.30003.41003.30003.33003.33002,000
29 May 20243.35003.41003.30003.30003.30006,100
28 May 20243.37003.48003.36003.36003.360012,300
24 May 20243.48003.48003.32003.32003.320012,300
23 May 20243.48003.49003.40003.40003.400010,100
22 May 20243.36003.39003.32003.39003.39008,800
21 May 20243.41003.46003.37003.40003.400013,800
20 May 20243.46003.49003.30003.40003.400011,700
17 May 20243.33003.49003.33003.42003.42006,500
16 May 20243.45003.50003.33003.33003.33005,900
15 May 20243.28003.69003.28003.43003.430044,300
14 May 20243.53003.55003.45003.52003.520026,700
13 May 20243.40003.53003.31003.49003.490038,300
10 May 20243.15003.46003.14003.36003.360082,400
09 May 20243.15003.21003.00003.14003.140032,400
08 May 20242.99003.13002.99003.05003.050011,700
07 May 20243.02003.23003.02003.09003.09006,600
06 May 20242.97003.18002.97003.06003.060013,400
03 May 20242.97002.97002.97002.97002.9700600
02 May 20243.15003.15002.93002.93002.930011,300
01 May 20243.08003.08003.05003.06003.0600800
30 Apr 20243.23003.23002.95003.04003.040018,700
29 Apr 20243.13003.25003.10003.25003.25005,200
26 Apr 20243.17003.23003.13003.17003.170011,200
25 Apr 20242.91003.15002.91003.12003.120017,700
24 Apr 20242.99003.04002.94003.02003.020015,100
23 Apr 20242.91003.05002.91003.00003.000015,900
22 Apr 20242.91003.08002.90003.01003.010018,300
19 Apr 20243.02003.02002.90002.99002.99006,400
18 Apr 20243.00003.00002.91002.91002.910047,500
17 Apr 20242.97003.00002.96002.99002.990022,700
16 Apr 20242.83002.95002.83002.95002.95004,600
15 Apr 20242.76002.97002.76002.87002.870015,700
12 Apr 20242.90002.93002.90002.93002.93001,100
11 Apr 20242.97002.99002.94002.95002.95003,100
10 Apr 20242.97002.98002.84002.93002.93004,000
09 Apr 20242.98002.99002.88002.97002.97006,000
08 Apr 20242.88003.00002.88002.97002.970028,300
05 Apr 20242.95002.95002.85002.93002.930021,400
04 Apr 20242.89002.94002.87002.94002.94005,500
03 Apr 20242.88002.93002.86002.92002.920012,000
02 Apr 20242.93002.98002.89002.93002.930019,400
01 Apr 20242.88002.98002.87002.93002.93006,200
28 Mar 20242.76003.00002.72002.95002.950076,500
27 Mar 20242.65002.70002.59002.69002.690013,900
26 Mar 20242.59002.64002.59002.59002.590051,600
25 Mar 20242.53002.59002.53002.59002.59002,900
22 Mar 20242.62002.64002.62002.64002.64001,200
21 Mar 20242.70002.70002.61002.68002.68007,200
20 Mar 20242.67002.67002.61002.66002.66002,900
19 Mar 20242.63002.63002.51002.56002.56001,400
18 Mar 20242.52002.67002.52002.57002.57004,900
15 Mar 20242.60002.62002.55002.57002.570013,800
14 Mar 20242.68002.68002.66002.66002.66004,000
13 Mar 20242.70002.70002.64002.64002.640011,500
12 Mar 20242.74002.74002.61002.61002.61005,200
11 Mar 20242.66002.72002.66002.69002.69003,000
08 Mar 20242.68002.74002.68002.74002.74001,300
07 Mar 20242.70002.70002.67002.69002.69002,000
06 Mar 20242.70002.75002.70002.70002.70008,300
05 Mar 20242.67002.74002.67002.70002.70005,500
04 Mar 20242.67002.77002.66002.70002.70002,100
01 Mar 20242.72002.72002.70002.70002.7000900
29 Feb 20242.68002.71002.68002.71002.71002,500
28 Feb 20242.72002.72002.72002.72002.7200500
27 Feb 20242.75002.75002.75002.75002.75002,200
26 Feb 20242.68002.75002.68002.75002.75002,600
23 Feb 20242.72002.72002.69002.69002.69003,500
22 Feb 20242.74002.74002.68002.74002.74002,300
21 Feb 20242.70002.70002.68002.68002.68007,400
20 Feb 20242.70002.72002.70002.70002.70005,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...