NYSE American - Delayed Quote USD

American Shared Hospital Services (AMS)

2.9898 +0.0798 (+2.74%)
At close: April 19 at 3:06 PM EDT
2.9900 +0.00 (+0.01%)
After hours: April 19 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 3.0200 3.0200 2.9000 2.9900 2.9900 6,400
Apr 18, 2024 3.0000 3.0000 2.9100 2.9100 2.9100 47,500
Apr 17, 2024 2.9700 3.0000 2.9600 2.9900 2.9900 22,700
Apr 16, 2024 2.8300 2.9500 2.8300 2.9500 2.9500 4,600
Apr 15, 2024 2.7600 2.9700 2.7600 2.8700 2.8700 15,700
Apr 12, 2024 2.9000 2.9300 2.9000 2.9300 2.9300 1,100
Apr 11, 2024 2.9700 2.9900 2.9400 2.9500 2.9500 3,100
Apr 10, 2024 2.9700 2.9800 2.8400 2.9300 2.9300 4,000
Apr 9, 2024 2.9800 2.9900 2.8800 2.9700 2.9700 6,000
Apr 8, 2024 2.8800 3.0000 2.8800 2.9700 2.9700 28,300
Apr 5, 2024 2.9500 2.9500 2.8500 2.9300 2.9300 21,400
Apr 4, 2024 2.8900 2.9400 2.8700 2.9400 2.9400 5,500
Apr 3, 2024 2.8800 2.9300 2.8600 2.9200 2.9200 12,000
Apr 2, 2024 2.9300 2.9800 2.8900 2.9300 2.9300 19,400
Apr 1, 2024 2.8800 2.9800 2.8700 2.9300 2.9300 6,200
Mar 28, 2024 2.7600 3.0000 2.7200 2.9500 2.9500 76,500
Mar 27, 2024 2.6500 2.7000 2.5900 2.6900 2.6900 13,900
Mar 26, 2024 2.5900 2.6400 2.5900 2.5900 2.5900 51,600
Mar 25, 2024 2.5300 2.5900 2.5300 2.5900 2.5900 2,900
Mar 22, 2024 2.6200 2.6400 2.6200 2.6400 2.6400 1,200
Mar 21, 2024 2.7000 2.7000 2.6100 2.6800 2.6800 7,200
Mar 20, 2024 2.6700 2.6700 2.6100 2.6600 2.6600 2,900
Mar 19, 2024 2.6300 2.6300 2.5100 2.5600 2.5600 1,400
Mar 18, 2024 2.5200 2.6700 2.5200 2.5700 2.5700 4,900
Mar 15, 2024 2.6000 2.6200 2.5500 2.5700 2.5700 13,800
Mar 14, 2024 2.6800 2.6800 2.6600 2.6600 2.6600 4,000
Mar 13, 2024 2.7000 2.7000 2.6400 2.6400 2.6400 11,500
Mar 12, 2024 2.7400 2.7400 2.6100 2.6100 2.6100 5,200
Mar 11, 2024 2.6600 2.7200 2.6600 2.6900 2.6900 3,000
Mar 8, 2024 2.6800 2.7400 2.6800 2.7400 2.7400 1,300
Mar 7, 2024 2.7000 2.7000 2.6700 2.6900 2.6900 2,000
Mar 6, 2024 2.7000 2.7500 2.7000 2.7000 2.7000 8,300
Mar 5, 2024 2.6700 2.7400 2.6700 2.7000 2.7000 5,500
Mar 4, 2024 2.6700 2.7700 2.6600 2.7000 2.7000 2,100
Mar 1, 2024 2.7200 2.7200 2.7000 2.7000 2.7000 900
Feb 29, 2024 2.6800 2.7100 2.6800 2.7100 2.7100 2,500
Feb 28, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 500
Feb 27, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 2,200
Feb 26, 2024 2.6800 2.7500 2.6800 2.7500 2.7500 2,600
Feb 23, 2024 2.7200 2.7200 2.6900 2.6900 2.6900 3,500
Feb 22, 2024 2.7400 2.7400 2.6800 2.7400 2.7400 2,300
Feb 21, 2024 2.7000 2.7000 2.6800 2.6800 2.6800 7,400
Feb 20, 2024 2.7000 2.7200 2.7000 2.7000 2.7000 5,200
Feb 16, 2024 2.6700 2.7500 2.6700 2.7000 2.7000 5,000
Feb 15, 2024 2.7800 2.7900 2.7000 2.7000 2.7000 2,100
Feb 14, 2024 2.7100 2.7600 2.7100 2.7600 2.7600 600
Feb 13, 2024 2.6500 2.6900 2.6500 2.6800 2.6800 1,900
Feb 12, 2024 2.7400 2.7400 2.6700 2.6700 2.6700 3,200
Feb 9, 2024 2.7000 2.7000 2.6800 2.7000 2.7000 4,600
Feb 8, 2024 2.7200 2.7200 2.6800 2.7000 2.7000 1,100
Feb 7, 2024 2.6900 2.7500 2.6800 2.7500 2.7500 15,000
Feb 6, 2024 2.7100 2.7100 2.6700 2.6700 2.6700 4,200
Feb 5, 2024 2.7100 2.7100 2.6400 2.6500 2.6500 72,000
Feb 2, 2024 2.7100 2.7100 2.6400 2.7100 2.7100 6,400
Feb 1, 2024 2.7500 2.7500 2.6600 2.6700 2.6700 8,500
Jan 31, 2024 2.6100 2.7100 2.6100 2.6700 2.6700 1,900
Jan 30, 2024 2.7100 2.7500 2.6400 2.6400 2.6400 8,900
Jan 29, 2024 2.7100 2.7600 2.7100 2.7100 2.7100 13,200
Jan 26, 2024 2.7500 2.7500 2.7100 2.7100 2.7100 3,500
Jan 25, 2024 2.7500 2.7500 2.6900 2.7500 2.7500 6,100
Jan 24, 2024 2.7000 2.7200 2.6900 2.7200 2.7200 6,800
Jan 23, 2024 2.7000 2.7500 2.7000 2.7000 2.7000 14,600
Jan 22, 2024 2.7000 2.7700 2.7000 2.7200 2.7200 4,400
Jan 19, 2024 2.6000 2.7200 2.6000 2.7200 2.7200 22,700
Jan 18, 2024 2.6800 2.6800 2.6000 2.6800 2.6800 5,800
Jan 17, 2024 2.6700 2.6700 2.6400 2.6600 2.6600 13,500
Jan 16, 2024 2.6800 2.6800 2.6400 2.6700 2.6700 18,600
Jan 12, 2024 2.6600 2.7100 2.6500 2.7000 2.7000 18,800
Jan 11, 2024 2.7000 2.7000 2.6000 2.6000 2.6000 10,100
Jan 10, 2024 2.7000 2.7000 2.6000 2.6000 2.6000 1,900
Jan 9, 2024 2.8700 2.8700 2.6300 2.6800 2.6800 23,800
Jan 8, 2024 2.5800 2.6100 2.5700 2.6100 2.6100 26,600
Jan 5, 2024 2.5700 2.5700 2.5000 2.5400 2.5400 1,300
Jan 4, 2024 2.4500 2.5600 2.4400 2.5600 2.5600 3,200
Jan 3, 2024 2.4400 2.5000 2.4200 2.4600 2.4600 35,400
Jan 2, 2024 2.3700 2.4400 2.3700 2.4000 2.4000 13,100
Dec 29, 2023 2.4000 2.4400 2.3700 2.3800 2.3800 11,500
Dec 28, 2023 2.3400 2.3900 2.3300 2.3500 2.3500 42,400
Dec 27, 2023 2.4400 2.4800 2.4000 2.4000 2.4000 8,700
Dec 26, 2023 2.3500 2.4400 2.3500 2.4400 2.4400 20,500
Dec 22, 2023 2.3800 2.4400 2.3800 2.4400 2.4400 17,300
Dec 21, 2023 2.4000 2.4700 2.4000 2.4600 2.4600 6,100
Dec 20, 2023 2.3600 2.4900 2.3600 2.4900 2.4900 3,700
Dec 19, 2023 2.4300 2.4300 2.4300 2.4300 2.4300 700
Dec 18, 2023 2.4400 2.4400 2.3900 2.3900 2.3900 20,000
Dec 15, 2023 2.3600 2.4300 2.3500 2.3800 2.3800 24,600
Dec 14, 2023 2.5100 2.5100 2.3700 2.3700 2.3700 19,600
Dec 13, 2023 2.4400 2.4700 2.3800 2.3800 2.3800 2,700
Dec 12, 2023 2.4900 2.4900 2.4100 2.4100 2.4100 2,100
Dec 11, 2023 2.5100 2.5100 2.4500 2.4500 2.4500 5,100
Dec 8, 2023 2.5000 2.5400 2.4900 2.5200 2.5200 8,100
Dec 7, 2023 2.4700 2.4700 2.4300 2.4400 2.4400 2,200
Dec 6, 2023 2.4000 2.5000 2.3800 2.4400 2.4400 2,800
Dec 5, 2023 2.4300 2.5000 2.3900 2.4200 2.4200 4,100
Dec 4, 2023 2.4500 2.4500 2.4300 2.4300 2.4300 2,300
Dec 1, 2023 2.3600 2.4500 2.3600 2.4500 2.4500 9,700
Nov 30, 2023 2.3900 2.4100 2.3600 2.3800 2.3800 6,000
Nov 29, 2023 2.3900 2.4200 2.3600 2.3700 2.3700 3,200
Nov 28, 2023 2.3900 2.4200 2.3600 2.3600 2.3600 13,300
Nov 27, 2023 2.3400 2.4200 2.3400 2.3600 2.3600 7,700
Nov 24, 2023 2.3500 2.4000 2.3500 2.3900 2.3900 7,600
Nov 22, 2023 2.3400 2.3900 2.3400 2.3900 2.3900 1,600
Nov 21, 2023 2.5000 2.5000 2.3400 2.3800 2.3800 41,100
Nov 20, 2023 2.4100 2.4800 2.3600 2.4400 2.4400 30,200
Nov 17, 2023 2.5900 2.5900 2.3900 2.4400 2.4400 21,500
Nov 16, 2023 2.3200 2.3900 2.3200 2.3900 2.3900 7,100
Nov 15, 2023 2.3200 2.3400 2.2500 2.2900 2.2900 34,000
Nov 14, 2023 2.2200 2.3800 2.2100 2.3400 2.3400 21,100
Nov 13, 2023 2.3700 2.3700 2.1700 2.2000 2.2000 45,900
Nov 10, 2023 2.1700 2.2600 2.1600 2.2200 2.2200 27,100
Nov 9, 2023 2.2800 2.2800 2.1900 2.1900 2.1900 26,500
Nov 8, 2023 2.2600 2.3500 2.2500 2.2500 2.2500 7,200
Nov 7, 2023 2.3100 2.3100 2.2500 2.2800 2.2800 14,800
Nov 6, 2023 2.3500 2.3900 2.2900 2.3100 2.3100 3,100
Nov 3, 2023 2.3000 2.4400 2.2900 2.4100 2.4100 3,400
Nov 2, 2023 2.3100 2.3300 2.3100 2.3300 2.3300 1,300
Nov 1, 2023 2.3400 2.4900 2.3000 2.3500 2.3500 2,900
Oct 31, 2023 2.4600 2.5300 2.3400 2.3400 2.3400 700
Oct 30, 2023 2.3800 2.3800 2.2800 2.2900 2.2900 6,700
Oct 27, 2023 2.3600 2.3900 2.3500 2.3500 2.3500 2,200
Oct 26, 2023 2.4000 2.4100 2.3600 2.3600 2.3600 1,700
Oct 25, 2023 2.3900 2.3900 2.3600 2.3900 2.3900 7,200
Oct 24, 2023 2.3900 2.4000 2.3900 2.4000 2.4000 1,800
Oct 23, 2023 2.4000 2.4900 2.4000 2.4000 2.4000 1,300
Oct 20, 2023 2.4000 2.4600 2.4000 2.4100 2.4100 8,100
Oct 19, 2023 2.4000 2.4100 2.4000 2.4000 2.4000 900
Oct 18, 2023 2.4200 2.4200 2.4200 2.4200 2.4200 800
Oct 17, 2023 2.5100 2.6300 2.5000 2.5200 2.5200 2,100
Oct 16, 2023 2.4500 2.5700 2.4000 2.4700 2.4700 5,800
Oct 13, 2023 2.3900 2.3900 2.3900 2.3900 2.3900 800
Oct 12, 2023 2.5000 2.5000 2.4300 2.4300 2.4300 600
Oct 11, 2023 2.5200 2.5200 2.4200 2.4200 2.4200 2,800
Oct 10, 2023 2.5800 2.6700 2.3600 2.5900 2.5900 26,200
Oct 9, 2023 2.6900 2.6900 2.6300 2.6500 2.6500 1,200
Oct 6, 2023 2.6900 2.6900 2.6300 2.6900 2.6900 3,500
Oct 5, 2023 2.4900 2.7700 2.4900 2.5600 2.5600 8,200
Oct 4, 2023 2.3600 2.4700 2.3600 2.4700 2.4700 1,100
Oct 3, 2023 2.3600 2.5600 2.3600 2.4000 2.4000 4,500
Oct 2, 2023 2.5400 2.5400 2.4500 2.5400 2.5400 4,200
Sep 29, 2023 2.4500 2.5200 2.4000 2.4700 2.4700 11,100
Sep 28, 2023 2.5000 2.5000 2.4500 2.4500 2.4500 1,500
Sep 27, 2023 2.5000 2.5000 2.4900 2.4900 2.4900 600
Sep 26, 2023 2.4200 2.4600 2.4200 2.4600 2.4600 3,000
Sep 25, 2023 2.4200 2.4200 2.4200 2.4200 2.4200 600
Sep 22, 2023 2.4500 2.5200 2.4500 2.5200 2.5200 1,100
Sep 21, 2023 2.4500 2.4500 2.4500 2.4500 2.4500 400
Sep 20, 2023 2.5800 2.5800 2.4600 2.5000 2.5000 4,600
Sep 19, 2023 2.5500 2.5700 2.4800 2.5600 2.5600 23,900
Sep 18, 2023 2.5200 2.6500 2.5200 2.6300 2.6300 7,000
Sep 15, 2023 2.5400 2.6600 2.4700 2.6600 2.6600 30,600
Sep 14, 2023 2.5300 2.5400 2.5300 2.5400 2.5400 600
Sep 13, 2023 2.5000 2.6200 2.4900 2.4900 2.4900 6,600
Sep 12, 2023 2.6400 2.6500 2.5500 2.5500 2.5500 2,500
Sep 11, 2023 2.4900 2.7000 2.4700 2.6100 2.6100 9,200
Sep 8, 2023 2.5700 2.6800 2.3300 2.5700 2.5700 47,700
Sep 7, 2023 2.6000 2.6700 2.5700 2.5900 2.5900 7,100
Sep 6, 2023 2.6700 2.6700 2.6100 2.6100 2.6100 2,300
Sep 5, 2023 2.5600 2.6700 2.5600 2.6300 2.6300 1,300
Sep 1, 2023 2.7300 2.7300 2.5800 2.5800 2.5800 2,400
Aug 31, 2023 2.5600 2.7600 2.5600 2.7000 2.7000 8,400
Aug 30, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 700
Aug 29, 2023 2.5800 2.6100 2.5800 2.6100 2.6100 600
Aug 28, 2023 2.6000 2.6600 2.6000 2.6400 2.6400 3,400
Aug 25, 2023 2.6200 2.6800 2.6000 2.6000 2.6000 4,200
Aug 24, 2023 2.6800 2.7200 2.5500 2.6600 2.6600 12,000
Aug 23, 2023 2.7400 2.7600 2.6900 2.7300 2.7300 2,200
Aug 22, 2023 2.7700 2.8100 2.7300 2.7300 2.7300 1,800
Aug 21, 2023 2.8300 2.8300 2.7000 2.8200 2.8200 6,900
Aug 18, 2023 2.8200 2.8200 2.7500 2.7900 2.7900 2,700
Aug 17, 2023 2.7800 2.8400 2.7800 2.8200 2.8200 9,000
Aug 16, 2023 2.7400 2.9400 2.6600 2.7800 2.7800 12,800
Aug 15, 2023 2.6500 2.8600 2.6000 2.7800 2.7800 58,300
Aug 14, 2023 2.5500 2.6300 2.5500 2.6200 2.6200 15,100
Aug 11, 2023 2.6400 2.6400 2.5600 2.5700 2.5700 2,700
Aug 10, 2023 2.6200 2.6200 2.6200 2.6200 2.6200 1,100
Aug 9, 2023 2.6500 2.6500 2.5900 2.5900 2.5900 1,400
Aug 8, 2023 2.6000 2.6000 2.5700 2.5700 2.5700 800
Aug 7, 2023 2.6000 2.6700 2.6000 2.6000 2.6000 2,300
Aug 4, 2023 2.5800 2.6000 2.5800 2.6000 2.6000 12,200
Aug 3, 2023 2.5700 2.6300 2.5500 2.5500 2.5500 8,400
Aug 2, 2023 2.6300 2.6300 2.6200 2.6200 2.6200 1,700
Aug 1, 2023 2.6700 2.6700 2.5700 2.6200 2.6200 5,500
Jul 31, 2023 2.5600 2.6600 2.5600 2.5700 2.5700 3,900
Jul 28, 2023 2.5900 2.6500 2.5500 2.6000 2.6000 24,000
Jul 27, 2023 2.6600 2.6600 2.5700 2.6300 2.6300 20,600
Jul 26, 2023 2.6800 2.6800 2.6500 2.6700 2.6700 4,000
Jul 25, 2023 2.7000 2.7400 2.7000 2.7100 2.7100 8,300
Jul 24, 2023 2.6500 2.7300 2.6500 2.7300 2.7300 20,400
Jul 21, 2023 2.7400 2.7400 2.6800 2.6800 2.6800 5,300
Jul 20, 2023 2.6500 2.8000 2.6500 2.7300 2.7300 20,000
Jul 19, 2023 2.6900 2.7000 2.6100 2.6700 2.6700 11,600
Jul 18, 2023 2.5400 2.6500 2.5300 2.6400 2.6400 16,000
Jul 17, 2023 2.5200 2.5800 2.5100 2.5300 2.5300 18,100
Jul 14, 2023 2.5700 2.5800 2.5200 2.5500 2.5500 6,700
Jul 13, 2023 2.5300 2.5800 2.5200 2.5700 2.5700 6,200
Jul 12, 2023 2.5500 2.5900 2.5000 2.5400 2.5400 6,100
Jul 11, 2023 2.5300 2.5900 2.5300 2.5500 2.5500 12,600
Jul 10, 2023 2.6100 2.6100 2.5100 2.5100 2.5100 6,300
Jul 7, 2023 2.5200 2.5800 2.5200 2.5400 2.5400 6,200
Jul 6, 2023 2.5700 2.5700 2.4800 2.4800 2.4800 22,600
Jul 5, 2023 2.5900 2.6000 2.5200 2.5400 2.5400 14,900
Jul 3, 2023 2.5800 2.6100 2.5300 2.6100 2.6100 6,200
Jun 30, 2023 2.5200 2.5600 2.5100 2.5600 2.5600 3,200
Jun 29, 2023 2.5600 2.5600 2.5100 2.5100 2.5100 6,400
Jun 28, 2023 2.5600 2.5900 2.5000 2.5000 2.5000 5,800
Jun 27, 2023 2.5400 2.6100 2.5000 2.5100 2.5100 15,400
Jun 26, 2023 2.5800 2.5800 2.5200 2.5200 2.5200 3,900
Jun 23, 2023 2.5700 2.6200 2.5300 2.5300 2.5300 5,000
Jun 22, 2023 2.6200 2.6200 2.5200 2.5200 2.5200 8,400
Jun 21, 2023 2.5400 2.5700 2.5400 2.5600 2.5600 6,900
Jun 20, 2023 2.5700 2.6500 2.5500 2.5600 2.5600 16,300
Jun 16, 2023 2.5800 2.6500 2.5800 2.5800 2.5800 4,800
Jun 15, 2023 2.6400 2.6500 2.5900 2.6000 2.6000 10,300
Jun 14, 2023 2.6400 2.6700 2.5200 2.6400 2.6400 17,800
Jun 13, 2023 2.6100 2.6600 2.6000 2.6100 2.6100 20,600
Jun 12, 2023 2.6500 2.6800 2.6100 2.6100 2.6100 22,800
Jun 9, 2023 2.6800 2.7800 2.6500 2.6500 2.6500 3,800
Jun 8, 2023 2.7000 2.7500 2.6500 2.6500 2.6500 46,200
Jun 7, 2023 2.7200 2.7300 2.6900 2.7000 2.7000 12,900
Jun 6, 2023 2.7100 2.7200 2.6500 2.6800 2.6800 60,100
Jun 5, 2023 2.8400 2.8500 2.7000 2.7200 2.7200 77,000
Jun 2, 2023 2.9100 3.0000 2.8500 2.8600 2.8600 20,400
Jun 1, 2023 2.9300 2.9400 2.9000 2.9200 2.9200 3,300
May 31, 2023 2.8400 2.8700 2.8300 2.8600 2.8600 5,300
May 30, 2023 2.8700 2.9400 2.8200 2.8200 2.8200 72,700
May 26, 2023 2.8900 2.9200 2.8900 2.9200 2.9200 5,000
May 25, 2023 2.9300 2.9600 2.8700 2.8800 2.8800 13,000
May 24, 2023 2.9500 2.9500 2.9000 2.9200 2.9200 6,900
May 23, 2023 2.8500 2.9000 2.8400 2.8800 2.8800 21,900
May 22, 2023 2.8100 2.8500 2.8100 2.8400 2.8400 6,100
May 19, 2023 2.8300 2.8500 2.8100 2.8100 2.8100 11,800
May 18, 2023 2.8200 2.8300 2.8000 2.8000 2.8000 10,400
May 17, 2023 2.8000 2.8200 2.7600 2.7700 2.7700 2,400
May 16, 2023 2.8000 2.8300 2.7500 2.8000 2.8000 16,500
May 15, 2023 2.8000 2.8100 2.7700 2.8000 2.8000 26,900
May 12, 2023 2.7800 2.8000 2.6200 2.7600 2.7600 100,500
May 11, 2023 2.8500 2.8600 2.7900 2.8000 2.8000 19,100
May 10, 2023 2.8200 2.8700 2.8200 2.8600 2.8600 4,000
May 9, 2023 2.7400 2.8500 2.7400 2.8100 2.8100 27,100
May 8, 2023 2.7300 2.8500 2.7300 2.7900 2.7900 26,700
May 5, 2023 2.8100 2.8100 2.7200 2.8000 2.8000 27,300
May 4, 2023 2.7500 2.8400 2.7100 2.7600 2.7600 57,300
May 3, 2023 2.8500 2.8800 2.7500 2.7500 2.7500 41,800
May 2, 2023 2.8200 2.8500 2.7500 2.8100 2.8100 34,500
May 1, 2023 2.7800 2.8500 2.7500 2.7900 2.7900 52,200
Apr 28, 2023 2.7900 2.8400 2.7400 2.7800 2.7800 53,200
Apr 27, 2023 2.8200 2.8400 2.7400 2.7500 2.7500 26,000
Apr 26, 2023 2.8900 2.8900 2.7700 2.7800 2.7800 19,500
Apr 25, 2023 2.7700 2.8100 2.7500 2.7500 2.7500 13,500
Apr 24, 2023 2.8500 2.8500 2.7700 2.8400 2.8400 8,900
Apr 21, 2023 2.8600 2.8600 2.8100 2.8500 2.8500 2,900
Apr 20, 2023 2.8300 2.8500 2.8100 2.8400 2.8400 6,200

Related Tickers

RHE Regional Health Properties, Inc.
2.8900
+0.35%
 
002044.SZ Meinian Onehealth Healthcare Holdings Co., Ltd.
4.5700
-1.51%
 
DNTCF dentalcorp Holdings Ltd.
4.6300
0.00%
 
ACHC Acadia Healthcare Company, Inc.
70.16
-0.17%
 
CHE Chemed Corporation
600.41
+0.50%
 
ENSG The Ensign Group, Inc.
118.26
+1.53%
 
USPH U.S. Physical Therapy, Inc.
99.09
+1.64%
 
OPCH Option Care Health, Inc.
31.08
+0.58%
 
LFST LifeStance Health Group, Inc.
5.71
0.00%
 
NVOS Novo Integrated Sciences, Inc.
0.4512
-3.26%