Australia markets open in 28 minutes

American Shared Hospital Services (AMS)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.6201-0.0299 (-1.13%)
At close: 03:51PM EDT
2.5100 -0.11 (-4.20%)
After hours: 05:10PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20222.59002.63502.60432.62012.62018,004
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
15 Sept 20222.68002.68002.68002.68002.68002,400
14 Sept 20222.68002.70002.68002.70002.70002,400
13 Sept 20222.73002.73002.73002.73002.7300-
12 Sept 20222.79002.79002.69002.73002.73003,100
09 Sept 20222.78002.79002.77002.79002.79003,100
08 Sept 20222.66002.79002.66002.77002.77003,200
07 Sept 20222.74002.75002.68002.72002.72003,700
06 Sept 20222.67002.71002.67002.71002.710016,900
02 Sept 20222.64002.69002.64002.68002.680010,700
01 Sept 20222.66002.68002.62002.63002.630012,300
31 Aug 20222.75002.79002.61002.66002.660055,200
30 Aug 20222.79002.83002.69002.79002.790029,100
29 Aug 20222.69002.81002.69002.80002.80005,600
26 Aug 20222.84002.86002.69002.69002.690025,400
25 Aug 20222.84002.84002.78002.82002.82003,900
24 Aug 20222.74002.86002.69002.86002.860077,500
23 Aug 20222.76002.76002.74002.74002.7400800
22 Aug 20222.79002.79002.71002.74002.740017,100
19 Aug 20222.81002.83002.76002.79002.790033,100
18 Aug 20222.85002.86002.79002.83002.830023,400
17 Aug 20222.85002.85002.83002.83002.830042,400
16 Aug 20222.83002.84002.71002.84002.840058,600
15 Aug 20222.76002.86002.76002.83002.830035,400
12 Aug 20222.78002.83002.75002.81002.810062,900
11 Aug 20222.45002.52002.45002.50002.500029,300
10 Aug 20222.46002.46002.42002.42002.42001,400
09 Aug 20222.39002.45002.37002.39002.39002,000
08 Aug 20222.50002.60002.38002.38002.380025,000
05 Aug 20222.45002.53002.45002.47002.470075,100
04 Aug 20222.27002.47002.27002.39002.39006,400
03 Aug 20222.39002.49002.36002.42002.420068,500
02 Aug 20222.38002.38002.34002.34002.34001,800
01 Aug 20222.35002.35002.32002.32002.32001,600
29 July 20222.29002.41002.29002.35002.350048,800
28 July 20222.31002.36002.29002.29002.29004,400
27 July 20222.28002.36002.28002.34002.34005,700
26 July 20222.28002.36002.28002.30002.300015,600
25 July 20222.36002.36002.28002.28002.28001,600
22 July 20222.35002.35002.33002.34002.34003,800
21 July 20222.30002.30002.30002.30002.3000-
20 July 20222.30002.36002.30002.30002.30009,000
19 July 20222.30002.30002.30002.30002.30003,100
18 July 20222.30002.35002.30002.30002.30001,600
15 July 20222.38002.38002.26002.26002.26002,500
14 July 20222.37002.40002.35002.36002.36007,700
13 July 20222.37002.39002.25002.30002.300047,200
12 July 20222.25002.52002.24002.35002.3500239,700
11 July 20222.25002.27002.25002.27002.2700600
08 July 20222.27002.27002.27002.27002.2700400
07 July 20222.23002.29002.22002.27002.27009,700
06 July 20222.23002.23002.23002.23002.2300800
05 July 20222.23002.25002.21002.21002.21001,100
01 July 20222.24002.26002.24002.26002.26001,600
30 June 20222.25002.25002.22002.22002.22002,500
29 June 20222.26002.28002.25002.25002.25001,100
28 June 20222.27002.34002.25002.25002.250014,300
27 June 20222.21002.29002.21002.29002.29005,600
24 June 20222.21002.21002.21002.21002.21001,000
23 June 20222.22002.25002.21002.21002.21005,000
22 June 20222.21002.23002.21002.22002.22002,600
21 June 20222.27002.29002.21002.24002.240010,500
17 June 20222.23002.25002.21002.21002.210014,500
16 June 20222.22002.25002.22002.22002.22004,400
15 June 20222.23002.32002.21002.23002.23003,400
14 June 20222.31002.31002.23002.23002.230017,400
13 June 20222.25002.27002.25002.26002.26001,600
10 June 20222.27002.34002.27002.32002.32009,400
09 June 20222.27002.30002.27002.29002.29004,700
08 June 20222.27002.30002.27002.30002.30007,600
07 June 20222.26002.33002.26002.27002.27003,900
06 June 20222.26002.33002.25002.27002.270018,500
03 June 20222.28002.28002.26002.28002.28009,400
02 June 20222.29002.29002.29002.29002.2900700
01 June 20222.33002.33002.28002.28002.28006,500
31 May 20222.29002.39002.29002.32002.320014,000
27 May 20222.27002.30002.25002.30002.30007,500
26 May 20222.28002.30002.28002.30002.30003,100
25 May 20222.30002.30002.26002.30002.30002,700
24 May 20222.30002.30002.20002.25002.250011,700
23 May 20222.28002.31002.25002.30002.300012,800
20 May 20222.28002.39002.25002.26002.260017,100
19 May 20222.39002.39002.30002.30002.30004,400
18 May 20222.40002.40002.34002.37002.37009,700
17 May 20222.35002.41002.35002.41002.41004,900
16 May 20222.32002.35002.32002.35002.35003,100
13 May 20222.35002.39002.30002.30002.300013,400
12 May 20222.25002.38002.25002.34002.340059,500
11 May 20222.25002.39002.25002.25002.250015,300
10 May 20222.35002.35002.25002.31002.310011,900
09 May 20222.26002.34002.25002.33002.330010,200
06 May 20222.27002.30002.27002.30002.30004,400
05 May 20222.28002.31002.24002.27002.270013,800
04 May 20222.27002.28002.22002.28002.28003,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...