Australia markets closed

American Shared Hospital Services (AMS)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
2.4300-0.0700 (-2.80%)
At close: 03:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20212.48002.53002.43002.43002.430011,900
02 Dec 20212.51002.57002.40002.50002.500019,900
01 Dec 20212.63002.71002.51002.51002.510021,100
30 Nov 20212.72002.72002.53002.60002.600032,500
29 Nov 20212.67002.81002.63002.72002.720038,700
26 Nov 20212.53002.59002.53002.57002.57004,000
24 Nov 20212.54002.62002.54002.61002.61006,600
23 Nov 20212.58002.64002.55002.55002.550019,500
22 Nov 20212.66002.66002.60002.60002.600019,800
19 Nov 20212.67002.68002.64002.66002.660010,900
18 Nov 20212.67002.71002.63002.67002.67007,400
17 Nov 20212.66002.69002.65002.69002.690014,900
16 Nov 20212.66002.69002.61002.69002.690027,900
15 Nov 20212.74002.77002.65002.66002.660050,500
12 Nov 20212.69002.75002.62002.73002.730070,800
11 Nov 20212.67002.76002.67002.71002.710034,100
10 Nov 20212.92002.93002.67002.67002.6700164,100
09 Nov 20213.04003.13003.03003.09003.090027,800
08 Nov 20212.98003.13002.98003.06003.060022,300
05 Nov 20212.96003.05002.93002.98002.980019,700
04 Nov 20213.13003.17002.89002.96002.960066,400
03 Nov 20213.02003.18002.99003.10003.100072,000
02 Nov 20212.86003.09002.79003.01003.0100110,100
01 Nov 20212.92003.03002.88002.90002.900028,600
29 Oct 20212.86002.95002.86002.92002.920013,700
28 Oct 20212.82002.90002.82002.89002.890030,700
27 Oct 20212.85002.88002.84002.84002.84008,800
26 Oct 20212.89002.89002.82002.84002.840023,400
25 Oct 20212.85002.92002.83002.88002.880058,000
22 Oct 20212.89002.97002.84002.85002.850059,900
21 Oct 20212.93003.05002.90002.91002.910059,700
20 Oct 20212.90002.95002.87002.92002.920042,400
19 Oct 20212.86003.00002.81002.89002.8900111,600
18 Oct 20212.78002.90002.78002.86002.860019,100
15 Oct 20212.83002.88002.78002.81002.81006,300
14 Oct 20212.89002.93002.83002.88002.880049,100
13 Oct 20212.85002.87002.79002.84002.840022,600
12 Oct 20212.77002.90002.75002.82002.820073,600
11 Oct 20212.74002.84002.74002.81002.810018,200
08 Oct 20212.81002.85002.75002.75002.750011,400
07 Oct 20212.77002.85002.77002.81002.810037,500
06 Oct 20212.73002.77002.73002.75002.75009,100
05 Oct 20212.82002.88002.73002.77002.770043,600
04 Oct 20212.80002.87002.75002.75002.750053,200
01 Oct 20212.74002.80002.74002.75002.750014,900
30 Sept 20212.75002.79002.74002.76002.760026,000
29 Sept 20212.74002.80002.73002.74002.740032,600
28 Sept 20212.81002.89002.73002.73002.730049,000
27 Sept 20212.79002.88002.79002.83002.830013,100
24 Sept 20212.85002.90002.80002.84002.840048,300
23 Sept 20212.87003.04002.82002.89002.8900256,800
22 Sept 20212.84002.93002.84002.87002.870052,100
21 Sept 20212.77002.87002.71002.86002.860067,300
20 Sept 20212.75002.79002.70002.73002.730029,100
17 Sept 20212.75002.84002.75002.84002.840021,400
16 Sept 20212.79002.82002.76002.77002.770013,100
15 Sept 20212.78002.85002.72002.79002.790026,700
14 Sept 20212.82002.84002.74002.76002.760048,500
13 Sept 20212.80002.96002.74002.74002.7400344,500
10 Sept 20212.76002.93002.73002.80002.8000194,500
09 Sept 20212.77002.80002.73002.75002.750019,100
08 Sept 20212.78002.79002.72002.74002.740049,800
07 Sept 20212.80002.85002.77002.80002.800044,700
03 Sept 20212.89002.89002.80002.84002.840037,400
02 Sept 20212.91002.93002.77002.89002.8900237,900
01 Sept 20212.86002.94002.83002.94002.940065,700
31 Aug 20212.73002.99002.73002.85002.8500824,300
30 Aug 20212.77002.79002.66002.69002.6900150,100
27 Aug 20212.66002.84002.66002.77002.7700186,800
26 Aug 20212.70002.78002.66002.70002.700055,100
25 Aug 20212.70002.77002.68002.71002.710040,700
24 Aug 20212.72002.76002.67002.74002.7400100,900
23 Aug 20212.68002.73002.59002.72002.7200216,700
20 Aug 20212.85002.94002.60002.63002.6300476,100
19 Aug 20212.49002.78002.49002.71002.7100339,600
18 Aug 20212.48002.65002.46002.54002.5400312,100
17 Aug 20212.45002.53002.41002.47002.470070,200
16 Aug 20212.56002.58002.43002.48002.4800188,400
13 Aug 20212.60002.64002.53002.61002.6100188,300
12 Aug 20212.73002.73002.53002.65002.6500288,500
11 Aug 20212.61002.65002.55002.61002.610063,500
10 Aug 20212.61002.68002.57002.63002.630050,300
09 Aug 20212.71002.73002.60002.60002.6000109,900
06 Aug 20212.66002.68002.59002.61002.610095,100
05 Aug 20212.77002.79002.61002.61002.6100100,100
04 Aug 20212.87002.90002.72002.78002.780026,800
03 Aug 20212.89002.96002.84002.89002.890046,600
02 Aug 20212.82002.88002.68002.84002.840040,700
30 July 20212.86002.88002.80002.84002.840041,800
29 July 20212.84003.07002.82002.89002.8900189,400
28 July 20212.82002.90002.76002.87002.870069,900
27 July 20212.89002.91002.70002.82002.820037,000
26 July 20212.83002.95002.76002.90002.9000186,100
23 July 20212.71002.79002.66002.76002.760072,500
22 July 20212.79002.83002.69002.71002.710079,900
21 July 20212.69002.84002.67002.78002.780093,000
20 July 20212.62002.78002.59002.68002.6800131,400
19 July 20212.68002.69002.55002.62002.6200141,600
16 July 20212.78002.82002.65002.69002.690050,400
15 July 20212.87002.98002.68002.71002.710070,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...