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. The Airmedia Group Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Airmedia Group Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 2.11 2.11 2.04 2.08 3,802
2017-11-16 2.02 2.02 1.96 1.99 9,077
2017-11-15 2.01 2.02 1.95 2.02 824
2017-11-14 1.99 2.015 1.99 2.015 1,200
2017-11-13 2.03 2.03 2.02 2.03 2,500
2017-11-10 1.98 2.08 1.98 2.06 8,600
2017-11-09 2.05 2.05 1.95 2.01 7,349
2017-11-08 1.96 2.14 1.83 2.06 17,700
2017-11-07 2.18 2.18 1.96 2.00 25,958
2017-11-06 2.25 2.25 2.19 2.20 12,046
2017-11-03 2.36 2.36 2.25 2.26 14,000
2017-11-02 2.27 2.295 2.255 2.295 12,866
2017-11-01 2.29 2.34 2.24 2.34 25,099
2017-10-31 2.56 2.56 2.18 2.20 118,752
2017-10-30 2.27 2.30 2.22 2.25 16,419
2017-10-27 2.20 2.27 2.20 2.20 5,000
2017-10-26 2.16 2.22 2.16 2.21 9,000
2017-10-25 2.18 2.18 2.13 2.15 3,500
2017-10-24 2.25 2.25 2.15 2.16 6,000
2017-10-23 2.28 2.28 2.19 2.23 7,239
2017-10-20 2.36 2.38 2.24 2.29 10,850
2017-10-19 2.37 2.43 2.37 2.39 2,400
2017-10-18 2.45 2.45 2.39 2.39 2,388
2017-10-17 2.48 2.48 2.47 2.47 1,200
2017-10-16 2.50 2.50 2.45 2.45 1,800
2017-10-13 2.49 2.51 2.47 2.48 5,737
2017-10-12 2.52 2.52 2.50 2.50 1,600
2017-10-11 2.56 2.56 2.50 2.50 2,100
2017-10-10 2.52 2.55 2.50 2.51 3,440
2017-10-09 2.52 2.58 2.51 2.52 4,300

» More Airmedia Group Sponsored Adr Stock Price History

To see other companies like Airmedia Group Sponsored Adr (AMCN), view our stock market today for news, and other data.