AIRMEDIA GROUP SPONSORED ADR Historical Stock Price

Below is the stock price history for Airmedia Group Sponsored Adr AMCN. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Airmedia Group Sponsored Adr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Airmedia Group Sponsored Adr Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-21	2.26	2.26	2.19	2.22	3,594
2012-05-18	2.35	2.35	2.25	2.25	3,131
2012-05-17	2.30	2.50	2.29	2.36	4,000
2012-05-16	2.33	2.33	2.27	2.32	4,500
2012-05-15	2.20	2.35	2.20	2.35	2,116
2012-05-14	2.58	2.62	2.18	2.32	7,548
2012-05-11	2.65	2.68	2.55	2.66	2,710
2012-05-10	2.60	2.69	2.60	2.69	604
2012-05-09	2.68	2.69	2.545	2.57	2,709
2012-05-08	2.805	2.805	2.67	2.68	2,300
2012-05-07	2.79	2.80	2.73	2.74	3,600
2012-05-04	2.82	2.83	2.775	2.78	2,300
2012-05-03	2.805	2.89	2.71	2.81	6,135
2012-05-02	2.91	2.91	2.68	2.72	3,600
2012-05-01	2.90	2.90	2.90	2.90	100
2012-04-30	2.86	2.86	2.81	2.85	8,413
2012-04-27	2.86	2.90	2.83	2.90	7,050
2012-04-26	2.95	2.98	2.90	2.90	2,350
2012-04-25	2.94	2.94	2.92	2.93	1,900
2012-04-24	2.99	3.00	2.95	2.95	850
2012-04-23	3.08	3.08	2.87	2.95	15,597
2012-04-20	3.07	3.07	3.04	3.04	11,308
2012-04-19	3.07	3.09	3.03	3.03	60,467
2012-04-18	3.08	3.08	3.03	3.04	8,963
2012-04-17	3.07	3.07	3.04	3.04	4,600
2012-04-16	3.07	3.08	3.00	3.01	8,749
2012-04-13	3.08	3.10	3.02	3.05	4,286
2012-04-12	3.09	3.10	3.09	3.10	400
2012-04-11	3.08	3.11	3.04	3.05	14,744
2012-04-10	3.00	3.07	3.00	3.04	6,703

» More Airmedia Group Sponsored Adr Stock Price History