Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Shared Hospital Services (NY: AMS )

3.310 -0.020 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.150 3.240 3.150 3.220 8,416 +0.16(+5.23%)
Jan 30, 2023 3.200 3.300 3.060 3.060 6,465 -0.15(-4.67%)
Jan 27, 2023 3.090 3.230 3.080 3.210 10,491 +0.11(+3.55%)
Jan 26, 2023 3.150 3.200 3.040 3.100 23,744 +0.01(+0.32%)
Jan 25, 2023 3.300 3.301 3.090 3.090 8,715 -0.20(-6.08%)
Jan 24, 2023 3.390 3.390 3.230 3.290 13,021 +0.06(+1.86%)
Jan 23, 2023 3.160 3.420 3.100 3.230 80,832 +0.07(+2.22%)
Jan 20, 2023 3.167 3.167 3.160 3.160 1,836 +0.00(+0.00%)
Jan 19, 2023 3.210 3.210 3.110 3.160 16,121 -0.03(-0.94%)
Jan 18, 2023 3.100 3.240 3.070 3.190 128,951 +0.09(+2.90%)
Jan 17, 2023 2.950 3.100 2.950 3.100 70,131 +0.19(+6.53%)
Jan 13, 2023 2.990 3.000 2.900 2.910 14,337 -0.08(-2.83%)
Jan 12, 2023 2.950 3.000 2.900 2.995 9,896 +0.14(+5.08%)
Jan 11, 2023 2.950 2.950 2.850 2.850 12,897 -0.10(-3.39%)
Jan 10, 2023 2.856 2.950 2.850 2.950 1,238 +0.07(+2.43%)
Jan 09, 2023 2.920 2.950 2.880 2.880 21,210 -0.04(-1.37%)
Jan 06, 2023 2.922 2.922 2.920 2.920 882 -0.02(-0.68%)
Jan 05, 2023 2.850 2.940 2.850 2.940 1,972 +0.00(+0.00%)
Jan 04, 2023 2.879 2.950 2.861 2.940 4,833 +0.00(+0.00%)
Jan 03, 2023 2.930 2.950 2.921 2.940 9,351 +0.01(+0.34%)
Dec 30, 2022 2.840 2.940 2.800 2.930 31,253 +0.10(+3.53%)
Dec 29, 2022 2.700 2.830 2.700 2.830 24,105 +0.09(+3.30%)
Dec 28, 2022 2.730 2.740 2.700 2.740 5,053 -0.02(-0.63%)
Dec 27, 2022 2.810 2.810 2.710 2.757 5,231 -0.05(-1.89%)
Dec 23, 2022 2.850 2.850 2.770 2.810 6,898 -0.03(-1.06%)
Dec 22, 2022 2.820 2.840 2.740 2.840 14,172 +0.05(+1.79%)
Dec 21, 2022 2.769 2.823 2.760 2.790 15,689 +0.07(+2.57%)
Dec 20, 2022 2.750 2.850 2.720 2.720 12,989 -0.03(-1.09%)
Dec 19, 2022 2.830 2.880 2.750 2.750 17,146 -0.04(-1.43%)
Dec 16, 2022 2.867 2.867 2.750 2.790 2,806 -0.09(-3.12%)
Dec 15, 2022 2.880 2.880 2.880 2.880 547 +0.01(+0.35%)
Dec 14, 2022 2.860 2.870 2.858 2.870 1,812 +0.02(+0.70%)
Dec 13, 2022 2.840 2.850 2.840 2.850 2,615 +0.01(+0.35%)
Dec 12, 2022 2.690 2.880 2.690 2.840 19,659 +0.15(+5.38%)
Dec 09, 2022 2.764 2.795 2.695 2.695 18,754 -0.15(-5.11%)
Dec 08, 2022 2.820 2.840 2.815 2.840 3,380 +0.03(+0.95%)
Dec 07, 2022 2.835 2.835 2.767 2.813 6,883 -0.04(-1.28%)
Dec 06, 2022 2.880 2.900 2.768 2.850 14,961 +0.07(+2.52%)
Dec 05, 2022 2.910 2.912 2.630 2.780 27,888 -0.17(-5.60%)
Dec 02, 2022 3.000 3.000 2.945 2.945 3,260 +0.03(+1.20%)
Dec 01, 2022 2.920 2.960 2.910 2.910 4,467 -0.01(-0.27%)
Nov 30, 2022 2.930 2.950 2.910 2.918 4,033 -0.04(-1.43%)
Nov 29, 2022 2.990 3.010 2.960 2.960 11,557 -0.00(-0.00%)
Nov 28, 2022 2.910 3.006 2.910 2.960 3,903 +0.05(+1.72%)
Nov 25, 2022 3.000 3.008 2.910 2.910 10,534 -0.10(-3.32%)
Nov 23, 2022 3.010 3.010 2.980 3.010 15,183 +0.01(+0.33%)
Nov 22, 2022 3.000 3.022 2.970 3.000 8,191 +0.04(+1.35%)
Nov 21, 2022 2.950 2.960 2.890 2.960 22,491 +0.04(+1.37%)
Nov 18, 2022 2.920 2.940 2.900 2.920 5,571 +0.11(+3.91%)
Nov 17, 2022 2.800 2.810 2.800 2.810 3,780 +0.01(+0.36%)
Nov 16, 2022 2.740 2.911 2.711 2.800 11,088 -0.14(-4.68%)
Nov 15, 2022 3.100 3.100 2.937 2.937 12,604 -0.13(-4.32%)
Nov 14, 2022 2.980 3.096 2.935 3.070 65,792 +0.14(+4.78%)
Nov 11, 2022 2.910 2.990 2.890 2.930 30,653 +0.03(+1.13%)
Nov 10, 2022 2.820 2.970 2.780 2.897 88,528 +0.17(+6.05%)
Nov 09, 2022 2.700 2.750 2.650 2.732 24,465 -0.01(-0.29%)
Nov 08, 2022 2.700 2.770 2.670 2.740 58,763 +0.09(+3.40%)
Nov 07, 2022 2.600 2.650 2.600 2.650 11,683 +0.04(+1.58%)
Nov 04, 2022 2.650 2.650 2.609 2.609 540 -0.02(-0.62%)
Nov 03, 2022 2.607 2.625 2.607 2.625 1,321 +0.00(+0.19%)
Nov 02, 2022 2.600 2.620 2.600 2.620 2,508 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.