ASCENT MEDIA SER A Historical Stock Price

Below is the stock price history for Ascent Media Ser A ASCMA. 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 Ascent Media Ser A stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Ascent Media Ser A Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	51.72	51.72	50.39	50.47	2,156
2012-05-21	50.99	52.31	50.72	52.23	2,088
2012-05-18	50.67	51.50	50.37	50.75	2,834
2012-05-17	50.79	51.62	50.41	50.58	3,285
2012-05-16	50.16	51.83	50.16	51.46	3,723
2012-05-15	50.67	51.19	50.26	50.44	2,944
2012-05-14	51.28	51.64	50.72	51.10	7,202
2012-05-11	52.81	52.97	51.08	51.39	4,135
2012-05-10	53.75	54.17	52.60	52.89	3,178
2012-05-09	51.01	54.87	51.01	54.21	6,484
2012-05-08	50.99	51.64	50.60	51.39	2,943
2012-05-07	50.15	51.72	50.15	51.20	4,064
2012-05-04	50.92	51.07	50.31	51.04	4,025
2012-05-03	51.99	52.11	49.64	51.09	8,455
2012-05-02	49.52	52.04	49.52	52.04	4,114
2012-05-01	51.73	52.03	50.21	50.30	3,129
2012-04-30	52.54	52.54	51.44	51.44	3,256
2012-04-27	52.60	53.46	52.37	52.96	2,436
2012-04-26	51.55	53.23	51.23	52.80	4,340
2012-04-25	50.70	52.05	50.70	51.75	4,746
2012-04-24	49.32	50.75	49.32	50.42	4,579
2012-04-23	49.00	49.21	48.43	49.15	2,489
2012-04-20	47.56	49.94	47.30	49.75	7,504
2012-04-19	47.04	47.23	46.36	46.74	8,335
2012-04-18	47.03	47.03	46.01	46.86	3,243
2012-04-17	47.46	48.42	47.46	47.76	3,145
2012-04-16	46.08	46.96	45.68	46.74	2,383
2012-04-13	45.825	46.55	45.66	46.35	4,385
2012-04-12	45.51	46.31	45.475	46.05	3,104
2012-04-11	45.70	45.80	44.96	45.16	3,275

» More Ascent Media Ser A Stock Price History