Singapore markets closed

American Shared Hospital Services (AMS)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
2.7200-0.0300 (-1.09%)
At close: 09:30AM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Dec 20232.38002.44002.38002.44002.440017,300
21 Dec 20232.40002.47002.40002.46002.46006,100
20 Dec 20232.36002.49002.36002.49002.49003,700
19 Dec 20232.43002.43002.43002.43002.4300700
18 Dec 20232.44002.44002.39002.39002.390020,000
15 Dec 20232.36002.43002.35002.38002.380024,600
14 Dec 20232.51002.51002.37002.37002.370019,600
13 Dec 20232.44002.47002.38002.38002.38002,700
12 Dec 20232.49002.49002.41002.41002.41002,100
11 Dec 20232.51002.51002.45002.45002.45005,100
08 Dec 20232.50002.54002.49002.52002.52008,100
07 Dec 20232.47002.47002.43002.44002.44002,200
06 Dec 20232.40002.50002.38002.44002.44002,800
05 Dec 20232.43002.50002.39002.42002.42004,100
04 Dec 20232.45002.45002.43002.43002.43002,300
01 Dec 20232.36002.45002.36002.45002.45009,700
30 Nov 20232.39002.41002.36002.38002.38006,000
29 Nov 20232.39002.42002.36002.37002.37003,200
28 Nov 20232.39002.42002.36002.36002.360013,300
27 Nov 20232.34002.42002.34002.36002.36007,700
24 Nov 20232.35002.40002.35002.39002.39007,600
22 Nov 20232.34002.39002.34002.39002.39001,600
21 Nov 20232.50002.50002.34002.38002.380041,100
20 Nov 20232.41002.48002.36002.44002.440030,200
17 Nov 20232.59002.59002.39002.44002.440021,500
16 Nov 20232.32002.39002.32002.39002.39007,100
15 Nov 20232.32002.34002.25002.29002.290034,000
14 Nov 20232.22002.38002.21002.34002.340021,100
13 Nov 20232.37002.37002.17002.20002.200045,900
10 Nov 20232.17002.26002.16002.22002.220027,100
09 Nov 20232.28002.28002.19002.19002.190026,500
08 Nov 20232.26002.35002.25002.25002.25007,200
07 Nov 20232.31002.31002.25002.28002.280014,800
06 Nov 20232.35002.39002.29002.31002.31003,100
03 Nov 20232.30002.44002.29002.41002.41003,400
02 Nov 20232.31002.33002.31002.33002.33001,300
01 Nov 20232.34002.49002.30002.35002.35002,900
31 Oct 20232.46002.53002.34002.34002.3400700
30 Oct 20232.38002.38002.28002.29002.29006,700
27 Oct 20232.36002.39002.35002.35002.35002,200
26 Oct 20232.40002.41002.36002.36002.36001,700
25 Oct 20232.39002.39002.36002.39002.39007,200
24 Oct 20232.39002.40002.39002.40002.40001,800
23 Oct 20232.40002.49002.40002.40002.40001,300
20 Oct 20232.40002.46002.40002.41002.41008,100
19 Oct 20232.40002.41002.40002.40002.4000900
18 Oct 20232.42002.42002.42002.42002.4200800
17 Oct 20232.51002.63002.50002.52002.52002,100
16 Oct 20232.45002.57002.40002.47002.47005,800
13 Oct 20232.39002.39002.39002.39002.3900800
12 Oct 20232.50002.50002.43002.43002.4300600
11 Oct 20232.52002.52002.42002.42002.42002,800
10 Oct 20232.58002.67002.36002.59002.590026,200
09 Oct 20232.69002.69002.63002.65002.65001,200
06 Oct 20232.69002.69002.63002.69002.69003,500
05 Oct 20232.49002.77002.49002.56002.56008,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...