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
2019-06-12 1.64 1.64 1.57 1.57 1,000
2019-06-11 1.66 1.66 1.66 1.66 600
2019-06-10 1.72 1.72 1.64 1.64 500
2019-06-06 1.59 1.59 1.59 1.59 400
2019-06-05 1.64 1.65 1.64 1.64 400
2019-06-04 1.65 1.68 1.65 1.68 292
2019-06-03 1.64 1.64 1.64 1.64 100
2019-05-31 1.69 1.69 1.67 1.67 1,169
2019-05-30 1.67 1.67 1.67 1.67 100
2019-05-29 1.71 1.71 1.71 1.71 1,900
2019-05-24 1.74 1.74 1.74 1.74 626
2019-05-23 1.63 1.63 1.63 1.63 200
2019-05-22 1.78 1.78 1.78 1.78 500
2019-05-21 1.83 1.83 1.83 1.83 100
2019-05-15 1.80 1.80 1.80 1.80 100
2019-05-13 1.74 1.74 1.74 1.74 200
2019-05-10 1.81 1.81 1.81 1.81 5,982
2019-05-09 1.79 1.85 1.79 1.85 500
2019-05-08 1.83 1.83 1.83 1.83 1,000
2019-05-06 1.68 1.82 1.68 1.82 1,504
2019-05-02 2.03 2.03 2.03 2.03 1,300
2019-05-01 1.93 2.00 1.93 1.955 419
2019-04-30 1.87 1.87 1.87 1.87 100
2019-04-29 1.82 1.82 1.82 1.82 100
2019-04-26 1.82 1.82 1.82 1.82 267
2019-04-25 1.81 1.83 1.81 1.83 4,276
2019-04-24 1.80 1.85 1.80 1.85 1,400
2019-04-23 1.80 1.80 1.70 1.74 1,450
2019-04-22 1.87 1.87 1.83 1.83 200
2019-04-18 1.93 1.93 1.79 1.80 1,992

» 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.