American Shared Hospital Services Historical Data - AMS | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
AMEX
American Shared Hospital Services (AMS)
American Shared Hospital Services (AMS) Historical

American Shared Hospital Services (AMS)

2.995

-0.02

(-0.50%)

Closed April 23 4:00PM

Delayed by 15 minutes

2.995

0.00

( 0.00% )

Pre Market: 7:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	0.841750841751	2.97	3.08	2.9001	22164	2.95968371	CS
4	0.405	15.6370656371	2.59	3.08	2.59	17108	2.93608561	CS
12	0.385	14.7509578544	2.61	3.08	2.51	10445	2.80446459	CS
26	0.605	25.3138075314	2.39	3.08	2.1606	11343	2.59344513	CS
52	0.145	5.08771929825	2.85	3.08	2.1606	12513	2.65054096	CS
156	0.625	26.3713080169	2.37	5.04	2.08	149583	3.22930747	CS
260	0.195	6.96428571429	2.8	5.04	1.13	121704	3.0200855	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713911400	2.995	-0.02	-0.50	2.91	3.05	2.91	15856
1713825000	3.0099999	0.02	0.68	2.91	3.08	2.9001	18273
1713565800	2.9897999	0.08	2.74	3.02	3.02	2.9001	6357
1713479400	2.91	-0.08	-2.68	3	3	2.91	47539
1713393000	2.99	0.04	1.36	2.97	3	2.955	22795
1713306600	2.95	0.08	2.79	2.82	2.95	2.82	4582
1713220200	2.87	-0.06	-2.05	2.7599999	2.9682	2.7599999	15695
1712961000	2.93	-0.02	-0.68	2.92	2.93	2.89	1113
1712874600	2.95	0.03	0.85	2.96	2.99	2.94	3138
1712788200	2.925	-0.05	-1.52	2.96	2.98	2.84	3524
1712701800	2.97	0	0.00	2.98	2.99	2.88	6003
1712615400	2.97	0.04	1.37	2.88	3	2.88	28282
1712356200	2.93	-0.01	-0.34	2.9	2.95	2.8501	21416
1712269800	2.94	0.02	0.68	2.89	2.94	2.8708	5520
1712183400	2.9201	0.03	1.04	2.88	2.93	2.86	12019
1712097000	2.89	-0.04	-1.37	2.93	2.98	2.8849999	19378
1712010600	2.93	-0.02	-0.68	2.88	2.98	2.87	6240
1711665000	2.95	0.26	9.67	2.7599999	3	2.72	76606
1711578600	2.69	0.1	3.85	2.59	2.7	2.59	10713
1711492200	2.5903	0.01	0.21	2.58	2.64	2.58	51627
1711405800	2.585	-0.06	-2.08	2.65	2.65	2.5305	2874
1711146600	2.64	-0.04	-1.49	2.68	2.68	2.62	1228
1711060200	2.68	0.02	0.75	2.7	2.7	2.605	7185
1710973800	2.66	0.1	3.91	2.59	2.67	2.59	2857
1710887400	2.56	-0.01	-0.39	2.56	2.625	2.5099999	1353
1710801000	2.57	0	0.00	2.52	2.665	2.52	4878
1710541800	2.57	-0.09	-3.20	2.67	2.67	2.55	13808
1710455400	2.6549999	0.01	0.57	2.64	2.6807	2.64	3988
1710369000	2.64	0.03	1.15	2.64	2.7	2.64	11504
1710282600	2.61	-0.08	-2.97	2.66	2.74	2.61	5238
1710196200	2.69	-0.05	-1.74	2.66	2.74	2.66	2956
1709940600	2.7375	0.04	1.66	2.68	2.7375	2.68	1317
1709854200	2.6928	-0.01	-0.27	2.7	2.84	2.66	2019
1709767800	2.7	-0	-0.00	2.7	2.75	2.7	8288
1709681400	2.7001	0	0.00	2.67	2.7367	2.67	5510
1709595000	2.7	0	0.00	2.68	2.77	2.6604	2093
1709335800	2.7	-0.01	-0.37	2.71	2.72	2.68	903
1709249400	2.71	-0.01	-0.37	2.68	2.71	2.6799	2488
1709163000	2.72	-0.03	-1.09	2.72	2.72	2.7	464
1709076600	2.75	0	0.00	2.74	2.75	2.73	2218
1708990200	2.75	0.06	2.23	2.7	2.75	2.6802	2573
1708731000	2.69	-0.05	-1.82	2.75	2.75	2.69	3495
1708644600	2.74	0.06	2.24	2.74	2.74	2.68	1124
1708558200	2.68	-0.02	-0.74	2.7001	2.72	2.68	7085
1708471800	2.7	0	0.00	2.7	2.72	2.7	5177
1708126200	2.7	0	0.00	2.67	2.754	2.67	5008
1708039800	2.7	-0.06	-2.17	2.7799999	2.79	2.69	2147
1707953400	2.7599999	0.08	2.99	2.74	2.77	2.71	575
1707867000	2.68	0.01	0.37	2.65	2.75	2.65	1921
1707780600	2.67	-0.03	-1.11	2.68	2.735	2.67	3190
1707521400	2.7	0	0.09	2.7	2.7	2.68	4647
1707435000	2.6976	-0.05	-1.91	2.73	2.75	2.68	1137
1707348600	2.75	0.08	2.99	2.69	2.75	2.6807	14984
1707262200	2.6701	0.02	0.76	2.68	2.71	2.67	4172
1707175800	2.65	-0.06	-2.21	2.71	2.71	2.61	71990
1706916600	2.71	0.04	1.46	2.71	2.71	2.64	6407
1706830200	2.671	0	0.04	2.66	2.75	2.66	8471
1706743800	2.67	0.03	1.14	2.61	2.75	2.61	1872
1706657400	2.64	-0.07	-2.59	2.71	2.75	2.64	8880
1706571000	2.7101	0	0.00	2.71	2.7599999	2.71	13160
1706311800	2.71	-0.04	-1.45	2.75	2.75	2.71	3518
1706225400	2.75	0.03	1.10	2.75	2.75	2.685	5377
1706139000	2.72	0.02	0.74	2.7	2.72	2.6899	6779

American Shared Hospital...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions