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 )

3.330 -0.100 (-2.92%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Apr 30, 2019 2.760 2.800 2.760 2.790 5,027 +0.03(+1.09%)
Apr 29, 2019 2.800 2.800 2.760 2.760 5,504 -0.03(-1.22%)
Apr 26, 2019 2.800 2.800 2.754 2.794 9,300 +0.01(+0.50%)
Apr 25, 2019 2.750 2.800 2.750 2.780 3,492 +0.06(+2.21%)
Apr 24, 2019 2.720 2.720 2.650 2.720 1,691 -0.08(-2.86%)
Apr 23, 2019 2.730 2.800 2.695 2.800 10,809 +0.09(+3.41%)
Apr 22, 2019 2.700 2.732 2.700 2.708 5,391 +0.05(+1.79%)
Apr 18, 2019 2.667 2.699 2.650 2.660 3,700 +0.01(+0.38%)
Apr 17, 2019 2.660 2.660 2.650 2.650 4,977 -0.03(-1.12%)
Apr 16, 2019 2.679 2.680 2.665 2.680 1,957 +0.00(+0.00%)
Apr 15, 2019 2.670 2.680 2.650 2.680 4,375 +0.01(+0.37%)
Apr 12, 2019 2.734 2.734 2.670 2.670 1,700 -0.07(-2.55%)
Apr 11, 2019 2.710 2.740 2.710 2.740 1,444 +0.06(+2.24%)
Apr 10, 2019 2.600 2.720 2.600 2.680 5,059 +0.10(+3.93%)
Apr 09, 2019 2.640 2.640 2.550 2.579 19,082 -0.08(-3.06%)
Apr 08, 2019 2.680 2.682 2.640 2.660 7,198 -0.05(-1.85%)
Apr 05, 2019 2.750 2.750 2.690 2.710 6,800 -0.01(-0.37%)
Apr 04, 2019 2.711 2.750 2.711 2.720 4,430 +0.02(+0.74%)
Apr 03, 2019 2.783 2.783 2.660 2.700 18,256 +0.05(+1.89%)
Apr 02, 2019 2.680 2.727 2.620 2.650 8,683 -0.04(-1.49%)
Apr 01, 2019 2.820 2.824 2.690 2.690 5,691 -0.09(-3.24%)
Mar 29, 2019 2.850 2.851 2.730 2.780 10,200 -0.06(-1.94%)
Mar 28, 2019 2.520 2.860 2.432 2.835 43,823 +0.12(+4.61%)
Mar 27, 2019 2.730 2.820 2.690 2.710 24,187 -0.13(-4.53%)
Mar 26, 2019 2.950 3.000 2.830 2.838 7,240 -0.02(-0.75%)
Mar 25, 2019 2.840 2.886 2.840 2.860 3,500 +0.06(+2.14%)
Mar 22, 2019 2.800 2.800 2.800 2.800 500 -0.03(-1.06%)
Mar 21, 2019 2.630 2.840 2.630 2.830 17,717 +0.20(+7.60%)
Mar 20, 2019 2.610 2.640 2.612 2.630 3,579 -0.10(-3.66%)
Mar 19, 2019 2.744 2.804 2.620 2.730 27,199 -0.08(-2.85%)
Mar 18, 2019 2.810 2.810 2.810 2.810 315 +0.06(+2.00%)
Mar 15, 2019 2.790 2.990 2.755 2.755 6,000 -0.04(-1.25%)
Mar 14, 2019 2.790 2.790 2.770 2.790 1,955 +0.06(+2.20%)
Mar 13, 2019 2.690 2.757 2.570 2.730 24,717 -0.00(-0.18%)
Mar 12, 2019 2.740 2.782 2.700 2.735 3,858 -0.02(-0.55%)
Mar 11, 2019 2.820 2.820 2.750 2.750 4,458 -0.06(-2.14%)
Mar 08, 2019 2.866 2.866 2.810 2.810 600 +0.02(+0.72%)
Mar 07, 2019 2.810 2.811 2.790 2.790 5,259 -0.01(-0.36%)
Mar 06, 2019 2.810 2.906 2.800 2.800 8,178 -0.01(-0.36%)
Mar 05, 2019 2.820 2.820 2.810 2.810 5,415 +0.00(+0.00%)
Mar 04, 2019 2.940 2.940 2.800 2.810 4,727 -0.01(-0.35%)
Mar 01, 2019 3.050 3.050 2.800 2.820 10,900 -0.13(-4.41%)
Feb 28, 2019 2.860 3.010 2.860 2.950 3,132 +0.04(+1.37%)
Feb 27, 2019 2.990 3.004 2.810 2.910 7,912 -0.04(-1.36%)
Feb 26, 2019 2.910 3.150 2.908 2.950 40,094 +0.07(+2.52%)
Feb 25, 2019 2.610 2.915 2.610 2.877 46,600 +0.30(+11.53%)
Feb 22, 2019 2.580 2.580 2.550 2.580 5,400 +0.03(+1.14%)
Feb 21, 2019 2.550 2.587 2.550 2.551 6,858 -0.01(-0.35%)
Feb 20, 2019 2.620 2.620 2.530 2.560 21,228 +0.01(+0.36%)
Feb 19, 2019 2.530 2.620 2.530 2.551 14,672 -0.01(-0.36%)
Feb 15, 2019 2.520 2.580 2.520 2.560 1,600 +0.03(+1.19%)
Feb 14, 2019 2.550 2.550 2.530 2.530 833 -0.06(-2.32%)
Feb 13, 2019 2.600 2.600 2.531 2.590 531 +0.08(+3.19%)
Feb 12, 2019 2.530 2.530 2.500 2.510 3,723 +0.01(+0.40%)
Feb 11, 2019 2.570 2.570 2.500 2.500 4,822 -0.06(-2.34%)
Feb 08, 2019 2.510 2.560 2.510 2.560 3,200 +0.05(+1.99%)
Feb 07, 2019 2.624 2.627 2.510 2.510 6,859 -0.11(-4.20%)
Feb 06, 2019 2.620 2.620 2.620 2.620 95 +0.00(+0.00%)
Feb 05, 2019 2.565 2.620 2.565 2.620 1,551 +0.09(+3.56%)
Feb 04, 2019 2.530 2.530 2.530 2.530 47 +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.