NYSE American - Delayed Quote USD
American Shared Hospital Services (AMS)
2.8000
-0.0350
(-1.23%)
At close: May 9 at 1:47:42 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 6,500 |
| May 8, 2025 | 2.7700 | 2.8400 | 2.7700 | 2.8400 | 2.8400 | 19,400 |
| May 7, 2025 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| May 6, 2025 | 2.7500 | 2.7700 | 2.7500 | 2.7700 | 2.7700 | 2,500 |
| May 5, 2025 | 2.8000 | 2.8000 | 2.6800 | 2.6800 | 2.6800 | 22,500 |
| May 2, 2025 | 2.7300 | 2.7900 | 2.7300 | 2.7900 | 2.7900 | 3,200 |
| May 1, 2025 | 2.7000 | 2.8100 | 2.6800 | 2.7700 | 2.7700 | 2,600 |
| Apr 30, 2025 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 600 |
| Apr 29, 2025 | 2.7000 | 2.8000 | 2.7000 | 2.7300 | 2.7300 | 6,900 |
| Apr 28, 2025 | 2.6600 | 2.7200 | 2.6600 | 2.6800 | 2.6800 | 2,000 |
| Apr 25, 2025 | 2.7500 | 2.7900 | 2.7200 | 2.7500 | 2.7500 | 3,200 |
| Apr 24, 2025 | 2.7300 | 2.8400 | 2.7300 | 2.8200 | 2.8200 | 8,800 |
| Apr 23, 2025 | 2.6900 | 2.7700 | 2.6900 | 2.7700 | 2.7700 | 3,700 |
| Apr 22, 2025 | 2.7200 | 2.7300 | 2.6200 | 2.6800 | 2.6800 | 15,900 |
| Apr 21, 2025 | 2.7200 | 2.7200 | 2.6600 | 2.6600 | 2.6600 | 2,200 |
| Apr 17, 2025 | 2.7000 | 2.7700 | 2.6700 | 2.7000 | 2.7000 | 9,600 |
| Apr 16, 2025 | 2.7500 | 2.7500 | 2.6500 | 2.7100 | 2.7100 | 6,200 |
| Apr 15, 2025 | 2.7000 | 2.7500 | 2.6100 | 2.7200 | 2.7200 | 9,300 |
| Apr 14, 2025 | 2.6800 | 2.7800 | 2.5100 | 2.6800 | 2.6800 | 99,000 |
| Apr 11, 2025 | 2.6600 | 2.7700 | 2.6500 | 2.7100 | 2.7100 | 4,200 |
| Apr 10, 2025 | 2.6800 | 2.7800 | 2.5900 | 2.7800 | 2.7800 | 3,200 |
| Apr 9, 2025 | 2.6500 | 2.7000 | 2.5900 | 2.6500 | 2.6500 | 33,900 |
| Apr 8, 2025 | 2.7600 | 2.8000 | 2.5800 | 2.6500 | 2.6500 | 52,600 |
| Apr 7, 2025 | 2.8300 | 2.9000 | 2.7100 | 2.8400 | 2.8400 | 24,000 |
| Apr 4, 2025 | 2.8600 | 3.0000 | 2.7500 | 3.0000 | 3.0000 | 43,300 |
| Apr 3, 2025 | 2.7500 | 2.9600 | 2.7500 | 2.9600 | 2.9600 | 16,200 |
| Apr 2, 2025 | 2.8100 | 2.8800 | 2.7700 | 2.8000 | 2.8000 | 1,900 |
| Apr 1, 2025 | 2.9000 | 2.9000 | 2.8100 | 2.8500 | 2.8500 | 3,400 |
| Mar 31, 2025 | 2.7700 | 2.8400 | 2.7600 | 2.7800 | 2.7800 | 4,200 |
| Mar 28, 2025 | 2.7600 | 2.8500 | 2.7600 | 2.8100 | 2.8100 | 3,400 |
| Mar 27, 2025 | 2.7700 | 2.8600 | 2.7600 | 2.8600 | 2.8600 | 6,400 |
| Mar 26, 2025 | 2.8900 | 2.8900 | 2.7500 | 2.7800 | 2.7800 | 5,000 |
| Mar 25, 2025 | 2.8600 | 2.9000 | 2.8100 | 2.8200 | 2.8200 | 3,600 |
| Mar 24, 2025 | 2.7700 | 2.8800 | 2.7700 | 2.8800 | 2.8800 | 14,900 |
| Mar 21, 2025 | 2.7500 | 2.8100 | 2.7500 | 2.8000 | 2.8000 | 7,900 |
| Mar 20, 2025 | 2.8000 | 2.8000 | 2.7800 | 2.7900 | 2.7900 | 3,300 |
| Mar 19, 2025 | 2.8000 | 2.8200 | 2.7800 | 2.8000 | 2.8000 | 4,500 |
| Mar 18, 2025 | 2.8300 | 2.8800 | 2.7700 | 2.8500 | 2.8500 | 3,300 |
| Mar 17, 2025 | 2.8100 | 2.8300 | 2.8100 | 2.8300 | 2.8300 | 2,500 |
| Mar 14, 2025 | 2.8200 | 2.9000 | 2.7400 | 2.8100 | 2.8100 | 5,000 |
| Mar 13, 2025 | 2.9000 | 2.9000 | 2.7300 | 2.8400 | 2.8400 | 22,300 |
| Mar 12, 2025 | 2.6700 | 2.8100 | 2.6400 | 2.7700 | 2.7700 | 17,300 |
| Mar 11, 2025 | 2.7500 | 2.7700 | 2.7100 | 2.7100 | 2.7100 | 16,100 |
| Mar 10, 2025 | 2.7100 | 2.7200 | 2.6800 | 2.7200 | 2.7200 | 33,100 |
| Mar 7, 2025 | 2.7700 | 2.7700 | 2.6800 | 2.7500 | 2.7500 | 9,400 |
| Mar 6, 2025 | 2.8000 | 2.8000 | 2.7000 | 2.7600 | 2.7600 | 349,300 |
| Mar 5, 2025 | 2.8100 | 2.8300 | 2.7600 | 2.7600 | 2.7600 | 37,700 |
| Mar 4, 2025 | 2.8400 | 2.9400 | 2.7600 | 2.7900 | 2.7900 | 23,300 |
| Mar 3, 2025 | 2.9500 | 2.9500 | 2.8400 | 2.8400 | 2.8400 | 15,900 |
| Feb 28, 2025 | 2.8900 | 2.9500 | 2.8600 | 2.9300 | 2.9300 | 8,100 |
| Feb 27, 2025 | 2.9500 | 2.9500 | 2.8900 | 2.9200 | 2.9200 | 6,200 |
| Feb 26, 2025 | 2.9700 | 2.9700 | 2.9100 | 2.9600 | 2.9600 | 3,600 |
| Feb 25, 2025 | 2.9300 | 2.9700 | 2.8800 | 2.9700 | 2.9700 | 4,800 |
| Feb 24, 2025 | 3.0100 | 3.0400 | 2.8500 | 2.9300 | 2.9300 | 16,300 |
| Feb 21, 2025 | 2.9600 | 3.0400 | 2.9600 | 3.0100 | 3.0100 | 8,300 |
| Feb 20, 2025 | 2.9500 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 2,800 |
| Feb 19, 2025 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| Feb 18, 2025 | 2.9500 | 3.0200 | 2.9200 | 2.9300 | 2.9300 | 5,900 |
| Feb 14, 2025 | 3.0300 | 3.0300 | 2.9700 | 2.9900 | 2.9900 | 6,500 |
| Feb 13, 2025 | 3.0300 | 3.0800 | 3.0300 | 3.0800 | 3.0800 | 3,300 |
| Feb 12, 2025 | 3.0500 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 8,000 |
| Feb 11, 2025 | 3.0900 | 3.0900 | 3.0800 | 3.0800 | 3.0800 | 400 |
| Feb 10, 2025 | 3.0400 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 3,900 |
| Feb 7, 2025 | 3.0900 | 3.0900 | 3.0700 | 3.0700 | 3.0700 | 1,300 |
| Feb 6, 2025 | 3.1000 | 3.1100 | 3.0700 | 3.0700 | 3.0700 | 3,200 |
| Feb 5, 2025 | 3.0500 | 3.1000 | 3.0300 | 3.1000 | 3.1000 | 8,400 |
| Feb 4, 2025 | 3.1400 | 3.1400 | 3.0800 | 3.0900 | 3.0900 | 2,200 |
| Feb 3, 2025 | 3.0600 | 3.2100 | 3.0500 | 3.1500 | 3.1500 | 2,200 |
| Jan 31, 2025 | 3.1600 | 3.1600 | 3.0300 | 3.0800 | 3.0800 | 9,800 |
| Jan 30, 2025 | 3.1700 | 3.1700 | 3.1000 | 3.1000 | 3.1000 | 1,500 |
| Jan 29, 2025 | 3.1000 | 3.1200 | 3.1000 | 3.1200 | 3.1200 | 13,100 |
| Jan 28, 2025 | 3.1100 | 3.1200 | 3.1000 | 3.1200 | 3.1200 | 2,100 |
| Jan 27, 2025 | 3.1400 | 3.1900 | 3.1000 | 3.1000 | 3.1000 | 2,400 |
| Jan 24, 2025 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Jan 23, 2025 | 3.2100 | 3.2100 | 3.1400 | 3.2100 | 3.2100 | 6,500 |
| Jan 22, 2025 | 3.2100 | 3.2600 | 3.1300 | 3.1300 | 3.1300 | 8,000 |
| Jan 21, 2025 | 3.1700 | 3.2600 | 3.1300 | 3.2000 | 3.2000 | 19,500 |
| Jan 17, 2025 | 3.1300 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 12,900 |
| Jan 16, 2025 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | 2,700 |
| Jan 15, 2025 | 3.0400 | 3.1400 | 3.0300 | 3.1300 | 3.1300 | 9,300 |
| Jan 14, 2025 | 3.0600 | 3.1200 | 3.0500 | 3.0500 | 3.0500 | 3,400 |
| Jan 13, 2025 | 3.1000 | 3.1900 | 3.0400 | 3.0600 | 3.0600 | 24,600 |
| Jan 10, 2025 | 3.1800 | 3.1800 | 3.1000 | 3.1500 | 3.1500 | 2,300 |
| Jan 8, 2025 | 3.1800 | 3.1800 | 3.0500 | 3.1700 | 3.1700 | 5,400 |
| Jan 7, 2025 | 3.1000 | 3.1800 | 3.0600 | 3.1600 | 3.1600 | 18,100 |
| Jan 6, 2025 | 3.1100 | 3.1600 | 3.0500 | 3.0900 | 3.0900 | 13,900 |
| Jan 3, 2025 | 3.1300 | 3.1700 | 3.1000 | 3.1000 | 3.1000 | 21,500 |
| Jan 2, 2025 | 3.1900 | 3.2000 | 3.1200 | 3.1300 | 3.1300 | 5,000 |
| Dec 31, 2024 | 3.1200 | 3.3900 | 3.0800 | 3.1900 | 3.1900 | 10,000 |
| Dec 30, 2024 | 3.2700 | 3.3400 | 3.0500 | 3.1200 | 3.1200 | 48,100 |
| Dec 27, 2024 | 3.1100 | 3.2000 | 3.1100 | 3.1900 | 3.1900 | 8,700 |
| Dec 26, 2024 | 3.2100 | 3.3100 | 3.0700 | 3.0700 | 3.0700 | 13,900 |
| Dec 24, 2024 | 3.2500 | 3.2900 | 3.2100 | 3.2100 | 3.2100 | 2,000 |
| Dec 23, 2024 | 3.2200 | 3.3100 | 3.2200 | 3.2600 | 3.2600 | 2,300 |
| Dec 20, 2024 | 3.2900 | 3.3200 | 3.2500 | 3.3200 | 3.3200 | 4,300 |
| Dec 19, 2024 | 3.2300 | 3.3300 | 3.2100 | 3.2200 | 3.2200 | 12,400 |
| Dec 18, 2024 | 3.3700 | 3.3700 | 3.1900 | 3.1900 | 3.1900 | 27,100 |
| Dec 17, 2024 | 3.4400 | 3.4500 | 3.3000 | 3.3900 | 3.3900 | 11,600 |
| Dec 16, 2024 | 3.4500 | 3.5200 | 3.4100 | 3.5000 | 3.5000 | 3,600 |
| Dec 13, 2024 | 3.4800 | 3.5700 | 3.4100 | 3.4500 | 3.4500 | 9,800 |
| Dec 12, 2024 | 3.4900 | 3.5900 | 3.3500 | 3.5900 | 3.5900 | 29,200 |
| Dec 11, 2024 | 3.2500 | 3.5800 | 3.2500 | 3.5000 | 3.5000 | 60,700 |
| Dec 10, 2024 | 3.2600 | 3.3300 | 3.2500 | 3.3200 | 3.3200 | 5,600 |
| Dec 9, 2024 | 3.3300 | 3.3300 | 3.2500 | 3.3300 | 3.3300 | 12,300 |
| Dec 6, 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2900 | 3.2900 | 4,600 |
| Dec 5, 2024 | 3.3000 | 3.3100 | 3.1500 | 3.1800 | 3.1800 | 7,600 |
| Dec 4, 2024 | 3.2500 | 3.3200 | 3.1700 | 3.2900 | 3.2900 | 8,200 |
| Dec 3, 2024 | 3.1400 | 3.3500 | 3.1400 | 3.2500 | 3.2500 | 10,700 |
| Dec 2, 2024 | 3.2300 | 3.2700 | 3.1500 | 3.1800 | 3.1800 | 11,500 |
| Nov 29, 2024 | 3.2500 | 3.3500 | 3.2200 | 3.2200 | 3.2200 | 4,800 |
| Nov 27, 2024 | 3.2700 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 7,400 |
| Nov 26, 2024 | 3.2200 | 3.3800 | 3.2200 | 3.2200 | 3.2200 | 13,400 |
| Nov 25, 2024 | 3.1600 | 3.2600 | 3.1400 | 3.2200 | 3.2200 | 20,000 |
| Nov 22, 2024 | 3.1700 | 3.2000 | 3.1200 | 3.1400 | 3.1400 | 4,400 |
| Nov 21, 2024 | 3.0100 | 3.2000 | 3.0100 | 3.1600 | 3.1600 | 36,300 |
| Nov 20, 2024 | 3.0000 | 3.0300 | 2.9800 | 3.0200 | 3.0200 | 10,000 |
| Nov 19, 2024 | 3.0100 | 3.0500 | 2.9700 | 3.0000 | 3.0000 | 24,600 |
| Nov 18, 2024 | 3.0400 | 3.1200 | 2.9800 | 3.0100 | 3.0100 | 54,500 |
| Nov 15, 2024 | 3.0900 | 3.1300 | 3.0000 | 3.0500 | 3.0500 | 45,500 |
| Nov 14, 2024 | 3.0000 | 3.1000 | 2.9400 | 3.0900 | 3.0900 | 48,400 |
| Nov 13, 2024 | 2.9800 | 3.1000 | 2.8500 | 2.8500 | 2.8500 | 175,600 |
| Nov 12, 2024 | 3.1900 | 3.2400 | 3.1400 | 3.2100 | 3.2100 | 23,000 |
| Nov 11, 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1500 | 3.1500 | 18,300 |
| Nov 8, 2024 | 3.1100 | 3.2400 | 3.1100 | 3.2300 | 3.2300 | 6,000 |
| Nov 7, 2024 | 3.2000 | 3.2200 | 3.1200 | 3.1500 | 3.1500 | 8,900 |
| Nov 6, 2024 | 3.1400 | 3.2500 | 3.0000 | 3.2300 | 3.2300 | 22,700 |
| Nov 5, 2024 | 3.1200 | 3.1700 | 3.0800 | 3.1200 | 3.1200 | 7,900 |
| Nov 4, 2024 | 3.0900 | 3.1900 | 3.0700 | 3.1300 | 3.1300 | 6,300 |
| Nov 1, 2024 | 3.1400 | 3.1900 | 3.0800 | 3.0800 | 3.0800 | 12,700 |
| Oct 31, 2024 | 3.0900 | 3.1800 | 3.0900 | 3.1400 | 3.1400 | 12,500 |
| Oct 30, 2024 | 3.1700 | 3.2000 | 3.0800 | 3.1500 | 3.1500 | 12,200 |
| Oct 29, 2024 | 3.1900 | 3.2300 | 3.1300 | 3.1700 | 3.1700 | 4,700 |
| Oct 28, 2024 | 3.0700 | 3.2600 | 3.0500 | 3.1800 | 3.1800 | 8,100 |
| Oct 25, 2024 | 3.1400 | 3.2500 | 3.1400 | 3.2300 | 3.2300 | 13,100 |
| Oct 24, 2024 | 3.2800 | 3.2800 | 3.1600 | 3.1600 | 3.1600 | 13,300 |
| Oct 23, 2024 | 3.2900 | 3.3600 | 3.1700 | 3.2400 | 3.2400 | 18,200 |
| Oct 22, 2024 | 3.2100 | 3.2700 | 3.2000 | 3.2600 | 3.2600 | 8,400 |
| Oct 21, 2024 | 3.2200 | 3.2900 | 3.1900 | 3.2300 | 3.2300 | 13,100 |
| Oct 18, 2024 | 3.1800 | 3.2400 | 3.1800 | 3.2300 | 3.2300 | 6,500 |
| Oct 17, 2024 | 3.1900 | 3.2400 | 3.1500 | 3.2300 | 3.2300 | 6,400 |
| Oct 16, 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2200 | 3.2200 | 5,900 |
| Oct 15, 2024 | 3.1800 | 3.2500 | 3.1600 | 3.1700 | 3.1700 | 7,700 |
| Oct 14, 2024 | 3.2100 | 3.2500 | 3.1800 | 3.1900 | 3.1900 | 4,300 |
| Oct 11, 2024 | 3.2200 | 3.2300 | 3.1700 | 3.1800 | 3.1800 | 7,400 |
| Oct 10, 2024 | 3.1800 | 3.2400 | 3.1500 | 3.2400 | 3.2400 | 12,300 |
| Oct 9, 2024 | 3.1800 | 3.3000 | 3.1800 | 3.2200 | 3.2200 | 10,200 |
| Oct 8, 2024 | 3.1800 | 3.2400 | 3.1800 | 3.1900 | 3.1900 | 11,000 |
| Oct 7, 2024 | 3.1800 | 3.2400 | 3.1300 | 3.2400 | 3.2400 | 7,100 |
| Oct 4, 2024 | 3.1600 | 3.5000 | 3.0100 | 3.1400 | 3.1400 | 199,700 |
| Oct 3, 2024 | 3.1800 | 3.2400 | 3.0600 | 3.2000 | 3.2000 | 33,000 |
| Oct 2, 2024 | 3.0900 | 3.1300 | 3.0800 | 3.1300 | 3.1300 | 15,900 |
| Oct 1, 2024 | 3.0200 | 3.0700 | 3.0200 | 3.0600 | 3.0600 | 23,600 |
| Sep 30, 2024 | 3.0900 | 3.0900 | 3.0100 | 3.0500 | 3.0500 | 11,600 |
| Sep 27, 2024 | 3.0500 | 3.0900 | 3.0500 | 3.0600 | 3.0600 | 15,900 |
| Sep 26, 2024 | 3.0400 | 3.1000 | 3.0300 | 3.0600 | 3.0600 | 8,700 |
| Sep 25, 2024 | 3.0200 | 3.0600 | 3.0100 | 3.0100 | 3.0100 | 9,800 |
| Sep 24, 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0300 | 3.0300 | 10,600 |
| Sep 23, 2024 | 3.0700 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 26,800 |
| Sep 20, 2024 | 3.0400 | 3.1000 | 2.9900 | 3.0900 | 3.0900 | 31,700 |
| Sep 19, 2024 | 2.9700 | 3.0800 | 2.9700 | 3.0300 | 3.0300 | 15,500 |
| Sep 18, 2024 | 3.0300 | 3.0700 | 2.9600 | 3.0400 | 3.0400 | 30,700 |
| Sep 17, 2024 | 3.0100 | 3.0600 | 3.0100 | 3.0400 | 3.0400 | 49,100 |
| Sep 16, 2024 | 3.0000 | 3.0900 | 2.9900 | 3.0400 | 3.0400 | 35,500 |
| Sep 13, 2024 | 3.0900 | 3.1000 | 3.0100 | 3.0200 | 3.0200 | 58,900 |
| Sep 12, 2024 | 3.0900 | 3.0900 | 3.0100 | 3.0400 | 3.0400 | 31,800 |
| Sep 11, 2024 | 3.0300 | 3.1000 | 2.9700 | 3.0300 | 3.0300 | 40,300 |
| Sep 10, 2024 | 3.0000 | 3.0700 | 2.9700 | 3.0700 | 3.0700 | 16,500 |
| Sep 9, 2024 | 3.0500 | 3.0700 | 3.0000 | 3.0100 | 3.0100 | 45,600 |
| Sep 6, 2024 | 3.0600 | 3.0700 | 3.0200 | 3.0600 | 3.0600 | 16,800 |
| Sep 5, 2024 | 3.0700 | 3.1000 | 3.0600 | 3.0900 | 3.0900 | 29,100 |
| Sep 4, 2024 | 3.1000 | 3.1200 | 3.0500 | 3.1100 | 3.1100 | 21,700 |
| Sep 3, 2024 | 3.1100 | 3.1300 | 3.0500 | 3.0800 | 3.0800 | 41,400 |
| Aug 30, 2024 | 3.0400 | 3.1900 | 3.0400 | 3.1200 | 3.1200 | 73,900 |
| Aug 29, 2024 | 3.0100 | 3.1100 | 3.0100 | 3.1000 | 3.1000 | 78,400 |
| Aug 28, 2024 | 3.0500 | 3.0800 | 2.9900 | 3.0200 | 3.0200 | 152,300 |
| Aug 27, 2024 | 3.0800 | 3.1000 | 3.0500 | 3.0600 | 3.0600 | 48,600 |
| Aug 26, 2024 | 3.1400 | 3.2700 | 3.0200 | 3.1100 | 3.1100 | 199,500 |
| Aug 23, 2024 | 3.6300 | 3.6500 | 3.0600 | 3.1500 | 3.1500 | 567,300 |
| Aug 22, 2024 | 4.0000 | 4.6000 | 3.1300 | 3.6000 | 3.6000 | 5,846,300 |
| Aug 21, 2024 | 3.0500 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 7,600 |
| Aug 20, 2024 | 2.9500 | 3.0000 | 2.9100 | 2.9900 | 2.9900 | 8,200 |
| Aug 19, 2024 | 2.8600 | 2.9100 | 2.8000 | 2.9000 | 2.9000 | 92,400 |
| Aug 16, 2024 | 2.9000 | 2.9500 | 2.8200 | 2.8400 | 2.8400 | 61,300 |
| Aug 15, 2024 | 2.9100 | 3.0900 | 2.9100 | 3.0100 | 3.0100 | 16,900 |
| Aug 14, 2024 | 3.0200 | 3.1300 | 3.0200 | 3.1100 | 3.1100 | 31,600 |
| Aug 13, 2024 | 3.0500 | 3.0700 | 2.9500 | 3.0400 | 3.0400 | 4,200 |
| Aug 12, 2024 | 2.9600 | 3.0800 | 2.9600 | 3.0100 | 3.0100 | 2,500 |
| Aug 9, 2024 | 2.9800 | 3.0800 | 2.9800 | 3.0200 | 3.0200 | 5,700 |
| Aug 8, 2024 | 2.9800 | 3.0800 | 2.9800 | 3.0100 | 3.0100 | 5,000 |
| Aug 7, 2024 | 2.9600 | 2.9900 | 2.9300 | 2.9600 | 2.9600 | 3,100 |
| Aug 6, 2024 | 2.9900 | 3.0700 | 2.9300 | 3.0700 | 3.0700 | 9,700 |
| Aug 5, 2024 | 2.9700 | 3.0600 | 2.8400 | 2.9200 | 2.9200 | 11,000 |
| Aug 2, 2024 | 3.0900 | 3.1700 | 3.0700 | 3.0800 | 3.0800 | 1,400 |
| Aug 1, 2024 | 3.1200 | 3.1900 | 3.0500 | 3.1200 | 3.1200 | 8,500 |
| Jul 31, 2024 | 3.0900 | 3.1100 | 3.0900 | 3.1100 | 3.1100 | 700 |
| Jul 30, 2024 | 3.1700 | 3.1700 | 3.0300 | 3.0700 | 3.0700 | 13,800 |
| Jul 29, 2024 | 3.1900 | 3.1900 | 3.0200 | 3.0300 | 3.0300 | 7,800 |
| Jul 26, 2024 | 3.2300 | 3.2300 | 3.1700 | 3.1700 | 3.1700 | 8,800 |
| Jul 25, 2024 | 3.2300 | 3.2500 | 3.1700 | 3.2000 | 3.2000 | 8,000 |
| Jul 24, 2024 | 3.2000 | 3.3000 | 3.2000 | 3.2800 | 3.2800 | 2,600 |
| Jul 23, 2024 | 3.2700 | 3.2900 | 3.2000 | 3.2900 | 3.2900 | 1,200 |
| Jul 22, 2024 | 3.2400 | 3.2500 | 3.1700 | 3.2500 | 3.2500 | 7,400 |
| Jul 19, 2024 | 3.1700 | 3.2500 | 3.1700 | 3.1800 | 3.1800 | 800 |
| Jul 18, 2024 | 3.2500 | 3.2500 | 3.1800 | 3.1800 | 3.1800 | 800 |
| Jul 17, 2024 | 3.2000 | 3.2500 | 3.1700 | 3.2500 | 3.2500 | 3,500 |
| Jul 16, 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 300 |
| Jul 15, 2024 | 3.2700 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 9,700 |
| Jul 12, 2024 | 3.2100 | 3.2700 | 3.2100 | 3.2700 | 3.2700 | 5,000 |
| Jul 11, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2100 | 3.2100 | 3,700 |
| Jul 10, 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 1,700 |
| Jul 9, 2024 | 3.1700 | 3.2400 | 3.0000 | 3.2200 | 3.2200 | 5,200 |
| Jul 8, 2024 | 3.0100 | 3.1800 | 3.0100 | 3.1800 | 3.1800 | 9,300 |
| Jul 5, 2024 | 3.1400 | 3.1800 | 3.0600 | 3.1200 | 3.1200 | 10,500 |
| Jul 3, 2024 | 3.2000 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 1,600 |
| Jul 2, 2024 | 3.2500 | 3.2500 | 3.1300 | 3.1300 | 3.1300 | 1,500 |
| Jul 1, 2024 | 3.1400 | 3.2500 | 3.1400 | 3.2100 | 3.2100 | 2,700 |
| Jun 28, 2024 | 3.1800 | 3.2000 | 3.1700 | 3.2000 | 3.2000 | 1,500 |
| Jun 27, 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 2,500 |
| Jun 26, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 1,900 |
| Jun 25, 2024 | 3.2100 | 3.3000 | 3.1700 | 3.2900 | 3.2900 | 10,200 |
| Jun 24, 2024 | 3.2800 | 3.2800 | 3.1700 | 3.1700 | 3.1700 | 900 |
| Jun 21, 2024 | 3.1400 | 3.3000 | 3.1300 | 3.3000 | 3.3000 | 21,400 |
| Jun 20, 2024 | 3.2500 | 3.2500 | 3.1300 | 3.2000 | 3.2000 | 8,100 |
| Jun 18, 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2000 | 3.2000 | 6,800 |
| Jun 17, 2024 | 3.2500 | 3.2500 | 3.1600 | 3.2400 | 3.2400 | 3,100 |
| Jun 14, 2024 | 3.3000 | 3.3000 | 3.1600 | 3.1600 | 3.1600 | 1,200 |
| Jun 13, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 400 |
| Jun 12, 2024 | 3.1200 | 3.2700 | 3.1200 | 3.2700 | 3.2700 | 11,700 |
| Jun 11, 2024 | 3.1200 | 3.2000 | 3.1200 | 3.2000 | 3.2000 | 5,100 |
| Jun 10, 2024 | 3.1300 | 3.2000 | 3.1300 | 3.1400 | 3.1400 | 4,300 |
| Jun 7, 2024 | 3.1700 | 3.1900 | 3.1600 | 3.1900 | 3.1900 | 6,600 |
| Jun 6, 2024 | 3.2200 | 3.2300 | 3.1900 | 3.2300 | 3.2300 | 2,600 |
| Jun 5, 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | 3.2200 | 2,300 |
| Jun 4, 2024 | 3.3000 | 3.3000 | 3.2300 | 3.2900 | 3.2900 | 5,100 |
| Jun 3, 2024 | 3.3200 | 3.3200 | 3.2200 | 3.3000 | 3.3000 | 12,700 |
| May 31, 2024 | 3.3400 | 3.3500 | 3.3100 | 3.3100 | 3.3100 | 22,500 |
| May 30, 2024 | 3.3000 | 3.4100 | 3.3000 | 3.3300 | 3.3300 | 2,000 |
| May 29, 2024 | 3.3500 | 3.4100 | 3.3000 | 3.3000 | 3.3000 | 6,100 |
| May 28, 2024 | 3.3700 | 3.4800 | 3.3600 | 3.3600 | 3.3600 | 12,300 |
| May 24, 2024 | 3.4800 | 3.4800 | 3.3200 | 3.3200 | 3.3200 | 12,300 |
| May 23, 2024 | 3.4800 | 3.4900 | 3.4000 | 3.4000 | 3.4000 | 10,100 |
| May 22, 2024 | 3.3600 | 3.3900 | 3.3200 | 3.3900 | 3.3900 | 8,800 |
| May 21, 2024 | 3.4100 | 3.4600 | 3.3700 | 3.4000 | 3.4000 | 13,800 |
| May 20, 2024 | 3.4600 | 3.4900 | 3.3000 | 3.4000 | 3.4000 | 11,700 |
| May 17, 2024 | 3.3300 | 3.4900 | 3.3300 | 3.4200 | 3.4200 | 6,500 |
| May 16, 2024 | 3.4500 | 3.5000 | 3.3300 | 3.3300 | 3.3300 | 5,900 |
| May 15, 2024 | 3.2800 | 3.6900 | 3.2800 | 3.4300 | 3.4300 | 44,300 |
| May 14, 2024 | 3.5300 | 3.5500 | 3.4500 | 3.5200 | 3.5200 | 26,700 |
| May 13, 2024 | 3.4000 | 3.5300 | 3.3100 | 3.4900 | 3.4900 | 38,300 |
| May 10, 2024 | 3.1500 | 3.4600 | 3.1400 | 3.3600 | 3.3600 | 82,400 |
Related Tickers
MIKA.JK PT Mitra Keluarga Karyasehat Tbk
2,640.00
+3.53%
NVLPF Nova Leap Health Corp.
0.1900
0.00%
FME.F Fresenius Medical Care AG
50.00
-0.24%
RHEP Regional Health Properties, Inc.
2.3200
+0.87%
ASKER.ST Asker Healthcare Group AB
89.19
+1.47%
INNV InnovAge Holding Corp.
3.6400
+1.96%
FME.DE Fresenius Medical Care AG
50.36
+0.84%
USPH U.S. Physical Therapy, Inc.
74.07
+4.46%
SPI.L Spire Healthcare Group plc
203.50
+1.85%
AVAH Aveanna Healthcare Holdings Inc.
5.40
-1.82%