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 (%)
Aug 31, 2022 2.750 2.790 2.610 2.660 55,182 -0.13(-4.77%)
Aug 30, 2022 2.790 2.830 2.690 2.793 29,075 -0.01(-0.25%)
Aug 29, 2022 2.690 2.807 2.690 2.800 5,555 +0.11(+4.09%)
Aug 26, 2022 2.838 2.856 2.690 2.690 25,442 -0.13(-4.61%)
Aug 25, 2022 2.840 2.840 2.784 2.820 3,878 -0.04(-1.40%)
Aug 24, 2022 2.740 2.860 2.690 2.860 77,463 +0.12(+4.57%)
Aug 23, 2022 2.760 2.760 2.735 2.735 773 -0.01(-0.18%)
Aug 22, 2022 2.790 2.790 2.710 2.740 17,114 -0.05(-1.70%)
Aug 19, 2022 2.814 2.830 2.760 2.788 33,055 -0.04(-1.50%)
Aug 18, 2022 2.850 2.860 2.790 2.830 23,444 +0.00(+0.00%)
Aug 17, 2022 2.850 2.850 2.830 2.830 42,471 -0.01(-0.21%)
Aug 16, 2022 2.830 2.836 2.710 2.836 58,565 +0.01(+0.21%)
Aug 15, 2022 2.760 2.863 2.760 2.830 35,356 +0.02(+0.65%)
Aug 12, 2022 2.780 2.830 2.750 2.812 62,922 +0.31(+12.47%)
Aug 11, 2022 2.450 2.520 2.450 2.500 29,122 +0.08(+3.31%)
Aug 10, 2022 2.460 2.462 2.420 2.420 1,445 +0.03(+1.26%)
Aug 09, 2022 2.390 2.446 2.370 2.390 2,047 +0.01(+0.21%)
Aug 08, 2022 2.500 2.600 2.385 2.385 25,033 -0.09(-3.45%)
Aug 05, 2022 2.450 2.533 2.450 2.470 75,149 +0.08(+3.35%)
Aug 04, 2022 2.270 2.465 2.270 2.390 6,378 -0.03(-1.24%)
Aug 03, 2022 2.390 2.490 2.360 2.420 68,503 +0.08(+3.64%)
Aug 02, 2022 2.377 2.377 2.335 2.335 1,788 +0.02(+0.65%)
Aug 01, 2022 2.350 2.350 2.319 2.320 1,599 -0.03(-1.28%)
Jul 29, 2022 2.295 2.410 2.290 2.350 48,826 +0.06(+2.62%)
Jul 28, 2022 2.310 2.360 2.290 2.290 4,437 -0.04(-1.93%)
Jul 27, 2022 2.280 2.360 2.280 2.335 5,667 +0.04(+1.52%)
Jul 26, 2022 2.282 2.356 2.282 2.300 15,614 +0.02(+0.88%)
Jul 25, 2022 2.360 2.360 2.280 2.280 1,592 -0.06(-2.56%)
Jul 22, 2022 2.350 2.350 2.330 2.340 3,820 +0.04(+1.74%)
Jul 20, 2022 2.300 324 -0.00(-0.01%)
Jul 19, 2022 2.303 2.303 2.300 2.300 3,341 +0.00(+0.01%)
Jul 18, 2022 2.300 2.347 2.300 2.300 1,595 +0.04(+1.77%)
Jul 15, 2022 2.380 2.380 2.260 2.260 2,475 -0.10(-4.24%)
Jul 14, 2022 2.370 2.400 2.350 2.360 7,692 +0.06(+2.61%)
Jul 13, 2022 2.367 2.392 2.250 2.300 47,160 -0.05(-2.13%)
Jul 12, 2022 2.250 2.520 2.240 2.350 239,694 +0.08(+3.47%)
Jul 11, 2022 2.250 2.271 2.250 2.271 561 +0.00(+0.05%)
Jul 08, 2022 2.270 2.270 2.270 2.270 397 +0.00(+0.00%)
Jul 07, 2022 2.230 2.290 2.220 2.270 9,741 +0.04(+2.02%)
Jul 06, 2022 2.225 2.225 2.225 2.225 783 +0.02(+0.68%)
Jul 05, 2022 2.230 2.250 2.210 2.210 1,058 -0.05(-2.21%)
Jul 01, 2022 2.240 2.260 2.240 2.260 1,614 +0.04(+1.80%)
Jun 30, 2022 2.250 2.250 2.219 2.220 2,508 -0.03(-1.33%)
Jun 29, 2022 2.260 2.280 2.250 2.250 1,129 -0.00(-0.12%)
Jun 28, 2022 2.270 2.340 2.253 2.253 14,313 -0.04(-1.62%)
Jun 27, 2022 2.210 2.290 2.210 2.290 5,616 +0.08(+3.62%)
Jun 24, 2022 2.210 2.210 2.210 2.210 968 +0.00(+0.00%)
Jun 23, 2022 2.216 2.250 2.210 2.210 4,987 -0.01(-0.45%)
Jun 22, 2022 2.210 2.230 2.210 2.220 2,565 -0.02(-1.01%)
Jun 21, 2022 2.270 2.290 2.210 2.243 10,536 +0.03(+1.48%)
Jun 17, 2022 2.226 2.247 2.210 2.210 14,495 -0.01(-0.45%)
Jun 16, 2022 2.220 2.250 2.220 2.220 4,429 -0.01(-0.45%)
Jun 15, 2022 2.230 2.320 2.210 2.230 3,361 +0.00(+0.00%)
Jun 14, 2022 2.310 2.310 2.230 2.230 17,423 -0.03(-1.28%)
Jun 13, 2022 2.252 2.270 2.252 2.259 1,553 -0.06(-2.74%)
Jun 10, 2022 2.270 2.340 2.270 2.322 9,357 +0.04(+1.64%)
Jun 09, 2022 2.270 2.300 2.270 2.285 4,723 -0.01(-0.65%)
Jun 08, 2022 2.270 2.300 2.270 2.300 7,643 +0.03(+1.32%)
Jun 07, 2022 2.260 2.325 2.260 2.270 3,879 +0.00(+0.00%)
Jun 06, 2022 2.260 2.330 2.250 2.270 18,619 -0.01(-0.32%)
Jun 03, 2022 2.281 2.281 2.260 2.277 9,357 -0.01(-0.55%)
Jun 02, 2022 2.290 2.290 2.290 2.290 680 +0.01(+0.44%)
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.