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
2018-01-17 1.30 1.32 1.27 1.32 23,300
2018-01-16 1.53 1.53 1.29 1.36 96,837
2018-01-12 1.21 1.24 1.20 1.21 13,058
2018-01-11 1.21 1.23 1.18 1.215 7,576
2018-01-10 1.12 1.23 1.12 1.205 20,512
2018-01-09 1.16 1.24 1.16 1.195 3,100
2018-01-08 1.26 1.27 1.14 1.18 31,202
2018-01-05 1.20 1.33 1.20 1.255 22,233
2018-01-04 1.18 1.18 1.13 1.16 23,050
2018-01-03 1.06 1.15 1.06 1.09 43,958
2018-01-02 1.13 1.15 1.10 1.11 13,733
2017-12-29 1.15 1.17 1.06 1.16 37,395
2017-12-28 1.38 1.38 1.05 1.12 96,214
2017-12-27 1.54 1.58 1.36 1.37 114,234
2017-12-26 1.72 1.72 1.66 1.70 1,200
2017-12-22 1.74 1.81 1.74 1.81 1,000
2017-12-21 1.72 1.72 1.70 1.70 1,400
2017-12-20 1.60 1.70 1.60 1.70 8,023
2017-12-19 1.73 1.73 1.63 1.63 4,803
2017-12-18 1.79 1.81 1.71 1.71 14,200
2017-12-15 1.80 1.82 1.75 1.78 5,850
2017-12-14 1.89 1.89 1.83 1.83 1,776
2017-12-13 1.95 1.95 1.85 1.87 1,500
2017-12-12 1.93 2.04 1.90 1.92 2,747
2017-12-11 1.99 1.99 1.91 1.94 6,059
2017-12-08 2.00 2.00 1.99 1.99 2,300
2017-12-07 2.00 2.00 2.00 2.00 46
2017-12-06 2.00 2.01 1.98 1.98 4,500
2017-12-05 2.02 2.02 1.99 2.00 2,838
2017-12-04 2.03 2.09 2.01 2.05 1,000

» 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.