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
2018-12-12 0.23 0.255 0.23 0.2461 11,299
2018-12-11 0.2501 0.2501 0.23 0.2402 15,255
2018-12-10 0.245 0.2499 0.245 0.2499 500
2018-12-07 0.2469 0.26 0.2452 0.26 33,561
2018-12-06 0.23 0.2351 0.2281 0.2351 6,200
2018-12-04 0.251 0.251 0.251 0.251 139
2018-12-03 0.30 0.30 0.2667 0.2701 18,929
2018-11-30 0.294 0.294 0.2841 0.2841 4,400
2018-11-29 0.2847 0.288 0.2847 0.2861 9,394
2018-11-28 0.2701 0.2701 0.2701 0.2701 700
2018-11-27 0.282 0.282 0.2702 0.2702 11,505
2018-11-26 0.3001 0.3001 0.29 0.29 2,261
2018-11-23 0.285 0.29 0.285 0.29 700
2018-11-21 0.3001 0.3102 0.2901 0.3001 1,525
2018-11-20 0.286 0.289 0.274 0.276 6,512
2018-11-19 0.30 0.30 0.30 0.30 6,300
2018-11-16 0.3021 0.3243 0.3021 0.3243 301
2018-11-15 0.30 0.3251 0.30 0.3051 600
2018-11-14 0.3101 0.3201 0.3101 0.3201 200
2018-11-13 0.335 0.335 0.324 0.324 300
2018-11-12 0.3429 0.3429 0.3429 0.3429 100
2018-11-09 0.365 0.365 0.3439 0.365 912
2018-11-08 0.348 0.369 0.345 0.36 4,000
2018-11-07 0.38 0.38 0.3529 0.36 14,511
2018-11-06 0.40 0.40 0.39 0.396 25,500
2018-11-05 0.372 0.375 0.372 0.375 496
2018-11-02 0.3601 0.3975 0.3601 0.3798 9,850
2018-11-01 0.3696 0.3696 0.3656 0.3662 5,186
2018-10-31 0.33 0.362 0.33 0.36 16,897
2018-10-30 0.351 0.351 0.3449 0.35 6,700

» 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.