Get our best money-saving hacks and pro tips now

American Shared Hospital Services (AMS)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

3.1100

-0.0500

(-1.58%)

At close: 03:31PM EST

3.2600

+0.15

(+4.82%)

After hours:

04:32PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	3.2700	3.2700	3.1100	3.1100	3.1100	12,600
07 Feb 2023	3.2600	3.2600	3.1600	3.1600	3.1600	3,400
06 Feb 2023	3.1900	3.3000	3.1900	3.2400	3.2400	11,600
03 Feb 2023	3.2200	3.2600	3.1700	3.1900	3.1900	5,100
02 Feb 2023	3.1600	3.2800	3.1400	3.1900	3.1900	36,100
01 Feb 2023	3.2200	3.2800	3.1200	3.1200	3.1200	16,800
31 Jan 2023	3.1500	3.2400	3.1500	3.2200	3.2200	8,400
30 Jan 2023	3.2000	3.3000	3.0600	3.0600	3.0600	6,500
27 Jan 2023	3.0900	3.2300	3.0800	3.2100	3.2100	10,500
26 Jan 2023	3.1500	3.2000	3.0400	3.1000	3.1000	23,700
25 Jan 2023	3.3000	3.3000	3.0900	3.0900	3.0900	8,700
24 Jan 2023	3.3900	3.3900	3.2300	3.2900	3.2900	13,000
23 Jan 2023	3.1600	3.4200	3.1000	3.2300	3.2300	80,800
20 Jan 2023	3.1700	3.1700	3.1600	3.1600	3.1600	1,800
19 Jan 2023	3.2100	3.2100	3.1100	3.1600	3.1600	16,100
18 Jan 2023	3.1000	3.2400	3.0700	3.1900	3.1900	129,000
17 Jan 2023	2.9500	3.1000	2.9500	3.1000	3.1000	70,100
13 Jan 2023	2.9900	3.0000	2.9000	2.9100	2.9100	14,300
12 Jan 2023	2.9500	3.0000	2.9000	2.9900	2.9900	9,900
11 Jan 2023	2.9500	2.9500	2.8500	2.8500	2.8500	12,900
10 Jan 2023	2.8600	2.9500	2.8500	2.9500	2.9500	1,200
09 Jan 2023	2.9200	2.9500	2.8800	2.8800	2.8800	21,200
06 Jan 2023	2.9200	2.9200	2.9200	2.9200	2.9200	900
05 Jan 2023	2.8500	2.9400	2.8500	2.9400	2.9400	2,000
04 Jan 2023	2.8800	2.9500	2.8600	2.9400	2.9400	4,800
03 Jan 2023	2.9300	2.9500	2.9200	2.9400	2.9400	9,400
30 Dec 2022	2.8400	2.9400	2.8000	2.9300	2.9300	31,000
29 Dec 2022	2.7000	2.8300	2.7000	2.8300	2.8300	24,100
28 Dec 2022	2.7300	2.7400	2.7000	2.7400	2.7400	5,100
27 Dec 2022	2.8100	2.8100	2.7100	2.7600	2.7600	5,200
23 Dec 2022	2.8500	2.8500	2.7700	2.8100	2.8100	6,900
22 Dec 2022	2.8200	2.8400	2.7400	2.8400	2.8400	14,200
21 Dec 2022	2.7700	2.8200	2.7600	2.7900	2.7900	15,700
20 Dec 2022	2.7500	2.8500	2.7200	2.7200	2.7200	13,000
19 Dec 2022	2.8300	2.8800	2.7500	2.7500	2.7500	17,100
16 Dec 2022	2.8700	2.8700	2.7500	2.7900	2.7900	2,800
15 Dec 2022	2.8800	2.8800	2.8800	2.8800	2.8800	500
14 Dec 2022	2.8600	2.8700	2.8600	2.8700	2.8700	1,800
13 Dec 2022	2.8400	2.8500	2.8400	2.8500	2.8500	2,600
12 Dec 2022	2.6900	2.8800	2.6900	2.8400	2.8400	19,700
09 Dec 2022	2.7600	2.8000	2.7000	2.7000	2.7000	18,800
08 Dec 2022	2.8200	2.8400	2.8200	2.8400	2.8400	3,400
07 Dec 2022	2.8400	2.8400	2.7700	2.8100	2.8100	6,900
06 Dec 2022	2.8800	2.9000	2.7700	2.8500	2.8500	15,000
05 Dec 2022	2.9100	2.9100	2.6300	2.7800	2.7800	27,900
02 Dec 2022	3.0000	3.0000	2.9500	2.9500	2.9500	3,300
01 Dec 2022	2.9200	2.9600	2.9100	2.9100	2.9100	4,500
30 Nov 2022	2.9300	2.9500	2.9100	2.9200	2.9200	4,000
29 Nov 2022	2.9900	3.0100	2.9600	2.9600	2.9600	11,500
28 Nov 2022	2.9100	3.0100	2.9100	2.9600	2.9600	3,900
25 Nov 2022	3.0000	3.0100	2.9100	2.9100	2.9100	10,500
23 Nov 2022	3.0100	3.0100	2.9800	3.0100	3.0100	15,200
22 Nov 2022	3.0000	3.0200	2.9700	3.0000	3.0000	8,200
21 Nov 2022	2.9500	2.9600	2.8900	2.9600	2.9600	22,500
18 Nov 2022	2.9200	2.9400	2.9000	2.9200	2.9200	5,600
17 Nov 2022	2.8000	2.8100	2.8000	2.8100	2.8100	3,800
16 Nov 2022	2.7400	2.9100	2.7100	2.8000	2.8000	11,100
15 Nov 2022	3.1000	3.1000	2.9400	2.9400	2.9400	12,600
14 Nov 2022	2.9800	3.1000	2.9400	3.0700	3.0700	65,800
11 Nov 2022	2.9100	2.9900	2.8900	2.9300	2.9300	30,600
10 Nov 2022	2.8200	2.9700	2.7800	2.9000	2.9000	88,500
09 Nov 2022	2.7000	2.7500	2.6500	2.7300	2.7300	24,500
08 Nov 2022	2.7000	2.7700	2.6700	2.7400	2.7400	59,100
07 Nov 2022	2.6000	2.6500	2.6000	2.6500	2.6500	11,700
04 Nov 2022	2.6500	2.6500	2.6100	2.6100	2.6100	500
03 Nov 2022	2.6100	2.6300	2.6100	2.6300	2.6300	1,300
02 Nov 2022	2.6000	2.6200	2.6000	2.6200	2.6200	2,500
01 Nov 2022	2.6300	2.6400	2.6200	2.6200	2.6200	1,600
31 Oct 2022	2.6400	2.6900	2.6200	2.6200	2.6200	15,900
28 Oct 2022	2.6200	2.6200	2.6200	2.6200	2.6200	300
27 Oct 2022	2.6100	2.6900	2.6000	2.6900	2.6900	2,600
26 Oct 2022	2.6600	2.6600	2.6200	2.6200	2.6200	2,300
25 Oct 2022	2.6500	2.6500	2.6500	2.6500	2.6500	400
24 Oct 2022	2.7000	2.7000	2.5800	2.6000	2.6000	10,600
21 Oct 2022	2.7000	2.7000	2.5800	2.7000	2.7000	13,000
20 Oct 2022	2.6200	2.7000	2.6100	2.7000	2.7000	4,500
19 Oct 2022	2.6500	2.7000	2.6200	2.6200	2.6200	4,600
18 Oct 2022	2.6600	2.6700	2.6500	2.6500	2.6500	700
17 Oct 2022	2.6000	2.6900	2.6000	2.6900	2.6900	2,000
14 Oct 2022	2.5900	2.6400	2.5900	2.6400	2.6400	4,100
13 Oct 2022	2.6100	2.6400	2.6100	2.6400	2.6400	1,800
12 Oct 2022	2.5800	2.6400	2.5800	2.6200	2.6200	5,400
11 Oct 2022	2.5700	2.6600	2.5700	2.5800	2.5800	5,100
10 Oct 2022	2.6100	2.6500	2.6000	2.6100	2.6100	10,200
07 Oct 2022	2.7000	2.7000	2.5700	2.6000	2.6000	5,500
06 Oct 2022	2.6100	2.6900	2.6100	2.6800	2.6800	17,600
05 Oct 2022	2.6100	2.7200	2.6100	2.6200	2.6200	8,600
04 Oct 2022	2.6100	2.6700	2.6100	2.6600	2.6600	5,600
03 Oct 2022	2.6200	2.6500	2.5900	2.6500	2.6500	11,100
30 Sept 2022	2.6100	2.6500	2.5900	2.5900	2.5900	1,700
29 Sept 2022	2.6500	2.6500	2.5600	2.6100	2.6100	900
28 Sept 2022	2.5800	2.6500	2.5700	2.6300	2.6300	3,100
27 Sept 2022	2.5800	2.6200	2.5700	2.6200	2.6200	5,900
26 Sept 2022	2.5900	2.6500	2.5900	2.6200	2.6200	8,100
23 Sept 2022	2.6400	2.7400	2.5800	2.6500	2.6500	37,600
22 Sept 2022	2.6900	2.7500	2.6100	2.7500	2.7500	10,000
21 Sept 2022	2.6700	2.7000	2.6600	2.6900	2.6900	2,600
20 Sept 2022	2.6800	2.6900	2.6100	2.6700	2.6700	20,800
19 Sept 2022	2.6600	2.7500	2.6500	2.7500	2.7500	2,200
16 Sept 2022	2.6800	2.7400	2.6800	2.7400	2.7400	3,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,692.90-47.60(-0.61%)

ASX 2007,486.90-43.20(-0.57%)

AUD/USD0.6958+0.0030(+0.44%)

OIL78.40-0.07(-0.09%)

GOLD1,890.80+0.10(+0.01%)

BTC-AUD32,462.41-1,199.86(-3.56%)

Get our best money-saving hacks and pro tips now

American Shared Hospital Services (AMS)

ALL ORDS
7,692.90
-47.60(-0.61%)

ASX 200
7,486.90
-43.20(-0.57%)

AUD/USD
0.6958
+0.0030(+0.44%)

OIL
78.40
-0.07(-0.09%)

GOLD
1,890.80
+0.10(+0.01%)

BTC-AUD
32,462.41
-1,199.86(-3.56%)