Singapore markets closed

American Shared Hospital Services (AMS)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.4200+0.0900 (+2.70%)
At close: 04:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20243.33003.49003.33003.42003.42006,500
16 May 20243.45003.50003.33003.33003.33005,900
15 May 20243.28003.69003.28003.43003.430044,300
14 May 20243.53003.55003.45003.52003.520026,700
13 May 20243.40003.53003.31003.49003.490038,300
10 May 20243.15003.46003.14003.36003.360082,400
09 May 20243.15003.21003.00003.14003.140032,400
08 May 20242.99003.13002.99003.05003.050011,700
07 May 20243.02003.23003.02003.09003.09006,600
06 May 20242.97003.18002.97003.06003.060013,400
03 May 20242.97002.97002.97002.97002.9700600
02 May 20243.15003.15002.93002.93002.930011,300
01 May 20243.08003.08003.05003.06003.0600800
30 Apr 20243.23003.23002.95003.04003.040018,700
29 Apr 20243.13003.25003.10003.25003.25005,200
26 Apr 20243.17003.23003.13003.17003.170011,200
25 Apr 20242.91003.15002.91003.12003.120017,700
24 Apr 20242.99003.04002.94003.02003.020015,100
23 Apr 20242.91003.05002.91003.00003.000015,900
22 Apr 20242.91003.08002.90003.01003.010018,300
19 Apr 20243.02003.02002.90002.99002.99006,400
18 Apr 20243.00003.00002.91002.91002.910047,500
17 Apr 20242.97003.00002.96002.99002.990022,700
16 Apr 20242.83002.95002.83002.95002.95004,600
15 Apr 20242.76002.97002.76002.87002.870015,700
12 Apr 20242.90002.93002.90002.93002.93001,100
11 Apr 20242.97002.99002.94002.95002.95003,100
10 Apr 20242.97002.98002.84002.93002.93004,000
09 Apr 20242.98002.99002.88002.97002.97006,000
08 Apr 20242.88003.00002.88002.97002.970028,300
05 Apr 20242.95002.95002.85002.93002.930021,400
04 Apr 20242.89002.94002.87002.94002.94005,500
03 Apr 20242.88002.93002.86002.92002.920012,000
02 Apr 20242.93002.98002.89002.93002.930019,400
01 Apr 20242.88002.98002.87002.93002.93006,200
28 Mar 20242.76003.00002.72002.95002.950076,500
27 Mar 20242.65002.70002.59002.69002.690013,900
26 Mar 20242.59002.64002.59002.59002.590051,600
25 Mar 20242.53002.59002.53002.59002.59002,900
22 Mar 20242.62002.64002.62002.64002.64001,200
21 Mar 20242.70002.70002.61002.68002.68007,200
20 Mar 20242.67002.67002.61002.66002.66002,900
19 Mar 20242.63002.63002.51002.56002.56001,400
18 Mar 20242.52002.67002.52002.57002.57004,900
15 Mar 20242.60002.62002.55002.57002.570013,800
14 Mar 20242.68002.68002.66002.66002.66004,000
13 Mar 20242.70002.70002.64002.64002.640011,500
12 Mar 20242.74002.74002.61002.61002.61005,200
11 Mar 20242.66002.72002.66002.69002.69003,000
08 Mar 20242.68002.74002.68002.74002.74001,300
07 Mar 20242.70002.70002.67002.69002.69002,000
06 Mar 20242.70002.75002.70002.70002.70008,300
05 Mar 20242.67002.74002.67002.70002.70005,500
04 Mar 20242.67002.77002.66002.70002.70002,100
01 Mar 20242.72002.72002.70002.70002.7000900
29 Feb 20242.68002.71002.68002.71002.71002,500
28 Feb 20242.72002.72002.72002.72002.7200500
27 Feb 20242.75002.75002.75002.75002.75002,200
26 Feb 20242.68002.75002.68002.75002.75002,600
23 Feb 20242.72002.72002.69002.69002.69003,500
22 Feb 20242.74002.74002.68002.74002.74002,300
21 Feb 20242.70002.70002.68002.68002.68007,400
20 Feb 20242.70002.72002.70002.70002.70005,200
16 Feb 20242.67002.75002.67002.70002.70005,000
15 Feb 20242.78002.79002.70002.70002.70002,100
14 Feb 20242.71002.76002.71002.76002.7600600
13 Feb 20242.65002.69002.65002.68002.68001,900
12 Feb 20242.74002.74002.67002.67002.67003,200
09 Feb 20242.70002.70002.68002.70002.70004,600
08 Feb 20242.72002.72002.68002.70002.70001,100
07 Feb 20242.69002.75002.68002.75002.750015,000
06 Feb 20242.71002.71002.67002.67002.67004,200
05 Feb 20242.71002.71002.64002.65002.650072,000
02 Feb 20242.71002.71002.64002.71002.71006,400
01 Feb 20242.75002.75002.66002.67002.67008,500
31 Jan 20242.61002.71002.61002.67002.67001,900
30 Jan 20242.71002.75002.64002.64002.64008,900
29 Jan 20242.71002.76002.71002.71002.710013,200
26 Jan 20242.75002.75002.71002.71002.71003,500
25 Jan 20242.75002.75002.69002.75002.75006,100
24 Jan 20242.70002.72002.69002.72002.72006,800
23 Jan 20242.70002.75002.70002.70002.700014,600
22 Jan 20242.70002.77002.70002.72002.72004,400
19 Jan 20242.60002.72002.60002.72002.720022,700
18 Jan 20242.68002.68002.60002.68002.68005,800
17 Jan 20242.67002.67002.64002.66002.660013,500
16 Jan 20242.68002.68002.64002.67002.670018,600
12 Jan 20242.66002.71002.65002.70002.700018,800
11 Jan 20242.70002.70002.60002.60002.600010,100
10 Jan 20242.70002.70002.60002.60002.60001,900
09 Jan 20242.87002.87002.63002.68002.680023,800
08 Jan 20242.58002.61002.57002.61002.610026,600
05 Jan 20242.57002.57002.50002.54002.54001,300
04 Jan 20242.45002.56002.44002.56002.56003,200
03 Jan 20242.44002.50002.42002.46002.460035,400
02 Jan 20242.37002.44002.37002.40002.400013,100
29 Dec 20232.40002.44002.37002.38002.380011,500
28 Dec 20232.34002.39002.33002.35002.350042,400
27 Dec 20232.44002.48002.40002.40002.40008,700
26 Dec 20232.35002.44002.35002.44002.440020,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...