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
2018-06-19 0.6851 0.69 0.684 0.684 468
2018-06-15 0.7001 0.71 0.70 0.70 2,220
2018-06-14 0.7201 0.7201 0.70 0.709 20,226
2018-06-13 0.7106 0.7106 0.7096 0.7106 1,200
2018-06-12 0.7111 0.72 0.7111 0.72 361
2018-06-11 0.7102 0.7152 0.7102 0.7103 1,700
2018-06-08 0.7102 0.722 0.71 0.72 1,944
2018-06-07 0.7102 0.7298 0.6994 0.7298 1,400
2018-06-06 0.7301 0.745 0.715 0.72 3,560
2018-06-05 0.7205 0.7485 0.7205 0.7402 1,600
2018-06-04 0.74 0.7499 0.70 0.70 2,431
2018-06-01 0.7214 0.78 0.7214 0.745 5,599
2018-05-31 0.712 0.72 0.70 0.72 3,200
2018-05-30 0.71 0.72 0.70 0.72 9,540
2018-05-29 0.7201 0.7355 0.70 0.7051 8,650
2018-05-25 0.705 0.71 0.6944 0.71 1,220
2018-05-24 0.6801 0.69 0.6801 0.69 800
2018-05-23 0.71 0.73 0.6661 0.6701 4,370
2018-05-22 0.6329 0.7601 0.6318 0.7601 8,900
2018-05-21 0.6424 0.6424 0.635 0.6405 1,380
2018-05-18 0.655 0.655 0.636 0.6499 4,920
2018-05-17 0.65 0.65 0.64 0.6428 3,600
2018-05-16 0.6601 0.6711 0.6405 0.6491 7,500
2018-05-15 0.64 0.6518 0.6387 0.6408 2,600
2018-05-14 0.64 0.6514 0.64 0.6481 3,674
2018-05-11 0.6901 0.6901 0.63 0.63 7,996
2018-05-10 0.68 0.69 0.68 0.69 4,673
2018-05-09 0.633 0.6801 0.633 0.6801 2,650
2018-05-08 0.6302 0.64 0.63 0.63 2,884
2018-05-07 0.6405 0.6422 0.63 0.633 4,200

» 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.