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
2019-02-15 0.46 0.46 0.46 0.46 300
2019-02-14 0.47 0.47 0.47 0.47 250
2019-02-13 0.4901 0.4901 0.455 0.465 12,000
2019-02-12 0.475 0.475 0.47 0.47 789
2019-02-11 0.445 0.47 0.445 0.47 3,400
2019-02-08 0.47 0.47 0.4399 0.45 1,000
2019-02-07 0.474 0.4788 0.474 0.4749 500
2019-02-06 0.4795 0.4795 0.4749 0.4749 400
2019-02-05 0.47 0.47 0.465 0.465 703
2019-02-04 0.47 0.47 0.47 0.47 197
2019-02-01 0.5028 0.5028 0.4751 0.4799 1,100
2019-01-31 0.54 0.54 0.4598 0.475 47,206
2019-01-30 0.5711 0.5711 0.505 0.529 8,501
2019-01-29 0.6186 0.63 0.51 0.51 48,586
2019-01-28 0.498 0.59 0.4976 0.59 56,394
2019-01-25 0.475 0.498 0.47 0.497 11,387
2019-01-24 0.4445 0.476 0.4445 0.476 7,526
2019-01-23 0.43 0.4542 0.413 0.4542 13,771
2019-01-22 0.4001 0.4274 0.3999 0.4269 11,199
2019-01-18 0.3999 0.3999 0.398 0.398 9,400
2019-01-17 0.3707 0.402 0.37 0.38 20,836
2019-01-16 0.40 0.40 0.3899 0.39 20,554
2019-01-15 0.3797 0.3998 0.3797 0.3998 5,942
2019-01-14 0.38 0.38 0.3797 0.38 13,395
2019-01-11 0.355 0.37 0.345 0.3696 9,187
2019-01-10 0.3519 0.36 0.3449 0.3449 726
2019-01-09 0.3361 0.35 0.3361 0.347 15,921
2019-01-08 0.32 0.3299 0.3131 0.3229 1,500
2019-01-07 0.3099 0.3299 0.2978 0.2978 30,273
2019-01-04 0.2749 0.2988 0.2749 0.2988 12,860

» 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.