Australia markets close in 51 minutes

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
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20233.27003.27003.11003.11003.110012,600
07 Feb 20233.26003.26003.16003.16003.16003,400
06 Feb 20233.19003.30003.19003.24003.240011,600
03 Feb 20233.22003.26003.17003.19003.19005,100
02 Feb 20233.16003.28003.14003.19003.190036,100
01 Feb 20233.22003.28003.12003.12003.120016,800
31 Jan 20233.15003.24003.15003.22003.22008,400
30 Jan 20233.20003.30003.06003.06003.06006,500
27 Jan 20233.09003.23003.08003.21003.210010,500
26 Jan 20233.15003.20003.04003.10003.100023,700
25 Jan 20233.30003.30003.09003.09003.09008,700
24 Jan 20233.39003.39003.23003.29003.290013,000
23 Jan 20233.16003.42003.10003.23003.230080,800
20 Jan 20233.17003.17003.16003.16003.16001,800
19 Jan 20233.21003.21003.11003.16003.160016,100
18 Jan 20233.10003.24003.07003.19003.1900129,000
17 Jan 20232.95003.10002.95003.10003.100070,100
13 Jan 20232.99003.00002.90002.91002.910014,300
12 Jan 20232.95003.00002.90002.99002.99009,900
11 Jan 20232.95002.95002.85002.85002.850012,900
10 Jan 20232.86002.95002.85002.95002.95001,200
09 Jan 20232.92002.95002.88002.88002.880021,200
06 Jan 20232.92002.92002.92002.92002.9200900
05 Jan 20232.85002.94002.85002.94002.94002,000
04 Jan 20232.88002.95002.86002.94002.94004,800
03 Jan 20232.93002.95002.92002.94002.94009,400
30 Dec 20222.84002.94002.80002.93002.930031,000
29 Dec 20222.70002.83002.70002.83002.830024,100
28 Dec 20222.73002.74002.70002.74002.74005,100
27 Dec 20222.81002.81002.71002.76002.76005,200
23 Dec 20222.85002.85002.77002.81002.81006,900
22 Dec 20222.82002.84002.74002.84002.840014,200
21 Dec 20222.77002.82002.76002.79002.790015,700
20 Dec 20222.75002.85002.72002.72002.720013,000
19 Dec 20222.83002.88002.75002.75002.750017,100
16 Dec 20222.87002.87002.75002.79002.79002,800
15 Dec 20222.88002.88002.88002.88002.8800500
14 Dec 20222.86002.87002.86002.87002.87001,800
13 Dec 20222.84002.85002.84002.85002.85002,600
12 Dec 20222.69002.88002.69002.84002.840019,700
09 Dec 20222.76002.80002.70002.70002.700018,800
08 Dec 20222.82002.84002.82002.84002.84003,400
07 Dec 20222.84002.84002.77002.81002.81006,900
06 Dec 20222.88002.90002.77002.85002.850015,000
05 Dec 20222.91002.91002.63002.78002.780027,900
02 Dec 20223.00003.00002.95002.95002.95003,300
01 Dec 20222.92002.96002.91002.91002.91004,500
30 Nov 20222.93002.95002.91002.92002.92004,000
29 Nov 20222.99003.01002.96002.96002.960011,500
28 Nov 20222.91003.01002.91002.96002.96003,900
25 Nov 20223.00003.01002.91002.91002.910010,500
23 Nov 20223.01003.01002.98003.01003.010015,200
22 Nov 20223.00003.02002.97003.00003.00008,200
21 Nov 20222.95002.96002.89002.96002.960022,500
18 Nov 20222.92002.94002.90002.92002.92005,600
17 Nov 20222.80002.81002.80002.81002.81003,800
16 Nov 20222.74002.91002.71002.80002.800011,100
15 Nov 20223.10003.10002.94002.94002.940012,600
14 Nov 20222.98003.10002.94003.07003.070065,800
11 Nov 20222.91002.99002.89002.93002.930030,600
10 Nov 20222.82002.97002.78002.90002.900088,500
09 Nov 20222.70002.75002.65002.73002.730024,500
08 Nov 20222.70002.77002.67002.74002.740059,100
07 Nov 20222.60002.65002.60002.65002.650011,700
04 Nov 20222.65002.65002.61002.61002.6100500
03 Nov 20222.61002.63002.61002.63002.63001,300
02 Nov 20222.60002.62002.60002.62002.62002,500
01 Nov 20222.63002.64002.62002.62002.62001,600
31 Oct 20222.64002.69002.62002.62002.620015,900
28 Oct 20222.62002.62002.62002.62002.6200300
27 Oct 20222.61002.69002.60002.69002.69002,600
26 Oct 20222.66002.66002.62002.62002.62002,300
25 Oct 20222.65002.65002.65002.65002.6500400
24 Oct 20222.70002.70002.58002.60002.600010,600
21 Oct 20222.70002.70002.58002.70002.700013,000
20 Oct 20222.62002.70002.61002.70002.70004,500
19 Oct 20222.65002.70002.62002.62002.62004,600
18 Oct 20222.66002.67002.65002.65002.6500700
17 Oct 20222.60002.69002.60002.69002.69002,000
14 Oct 20222.59002.64002.59002.64002.64004,100
13 Oct 20222.61002.64002.61002.64002.64001,800
12 Oct 20222.58002.64002.58002.62002.62005,400
11 Oct 20222.57002.66002.57002.58002.58005,100
10 Oct 20222.61002.65002.60002.61002.610010,200
07 Oct 20222.70002.70002.57002.60002.60005,500
06 Oct 20222.61002.69002.61002.68002.680017,600
05 Oct 20222.61002.72002.61002.62002.62008,600
04 Oct 20222.61002.67002.61002.66002.66005,600
03 Oct 20222.62002.65002.59002.65002.650011,100
30 Sept 20222.61002.65002.59002.59002.59001,700
29 Sept 20222.65002.65002.56002.61002.6100900
28 Sept 20222.58002.65002.57002.63002.63003,100
27 Sept 20222.58002.62002.57002.62002.62005,900
26 Sept 20222.59002.65002.59002.62002.62008,100
23 Sept 20222.64002.74002.58002.65002.650037,600
22 Sept 20222.69002.75002.61002.75002.750010,000
21 Sept 20222.67002.70002.66002.69002.69002,600
20 Sept 20222.68002.69002.61002.67002.670020,800
19 Sept 20222.66002.75002.65002.75002.75002,200
16 Sept 20222.68002.74002.68002.74002.74003,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...