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
2019-04-18 1.93 1.93 1.79 1.80 1,992
2019-04-17 1.96 1.96 1.93 1.93 2,700
2019-04-16 1.97 1.98 1.97 1.98 651
2019-04-15 2.04 2.04 1.95 1.98 900
2019-04-12 2.07 2.07 1.91 2.00 1,898
2019-04-11 2.19 2.19 2.10 2.10 5,818
2019-04-10 0.445 0.445 0.445 0.445 500
2019-04-09 0.45 0.45 0.45 0.45 100
2019-04-08 0.4531 0.4531 0.4531 0.4531 200
2019-04-05 0.46 0.468 0.44 0.468 7,530
2019-04-04 0.4602 0.4811 0.46 0.4708 13,300
2019-04-03 0.431 0.431 0.415 0.42 9,770
2019-04-02 0.43 0.435 0.43 0.435 1,000
2019-04-01 0.4411 0.4415 0.4411 0.4415 200
2019-03-29 0.45 0.4549 0.4438 0.4549 3,781
2019-03-28 0.4401 0.4504 0.44 0.4504 5,672
2019-03-27 0.447 0.447 0.442 0.443 900
2019-03-26 0.451 0.4581 0.45 0.45 2,100
2019-03-25 0.451 0.452 0.451 0.451 1,300
2019-03-22 0.45 0.451 0.45 0.451 1,120
2019-03-21 0.45 0.4535 0.4495 0.4495 400
2019-03-20 0.4501 0.4554 0.445 0.45 6,262
2019-03-19 0.46 0.468 0.435 0.4416 8,400
2019-03-18 0.411 0.414 0.411 0.414 3,213
2019-03-15 0.418 0.418 0.41 0.412 4,900
2019-03-14 0.42 0.42 0.412 0.414 3,500
2019-03-13 0.438 0.438 0.438 0.438 200
2019-03-12 0.436 0.44 0.436 0.44 200
2019-03-11 0.45 0.45 0.4402 0.4402 200
2019-03-08 0.4678 0.4678 0.45 0.4515 6,500

» 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.