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
2018-09-20 0.396 0.4002 0.396 0.4002 1,388
2018-09-19 0.41 0.415 0.4052 0.415 1,630
2018-09-18 0.43 0.435 0.40 0.40 26,407
2018-09-17 0.435 0.435 0.4125 0.4248 879
2018-09-14 0.4101 0.4101 0.4101 0.4101 600
2018-09-13 0.404 0.415 0.40 0.40 20,198
2018-09-12 0.401 0.4101 0.401 0.4101 1,500
2018-09-11 0.40 0.40 0.40 0.40 200
2018-09-10 0.4115 0.4115 0.4115 0.4115 100
2018-09-07 0.41 0.41 0.41 0.41 1,350
2018-09-06 0.4221 0.4221 0.4221 0.4221 200
2018-09-05 0.4271 0.4271 0.4271 0.4271 100
2018-09-04 0.429 0.43 0.429 0.43 1,200
2018-08-31 0.44 0.44 0.421 0.421 7,465
2018-08-30 0.464 0.464 0.4435 0.4435 305
2018-08-29 0.4551 0.4606 0.4551 0.4551 500
2018-08-28 0.4419 0.4601 0.4419 0.4579 3,139
2018-08-27 0.4422 0.46 0.4301 0.4301 8,120
2018-08-24 0.43 0.445 0.43 0.445 1,635
2018-08-23 0.42 0.44 0.42 0.44 5,000
2018-08-21 0.4992 0.4992 0.45 0.45 8,925
2018-08-20 0.4455 0.4991 0.4455 0.4888 2,029
2018-08-17 0.4039 0.47 0.4039 0.4599 9,731
2018-08-16 0.3901 0.4503 0.3821 0.4255 3,800
2018-08-15 0.3901 0.392 0.39 0.39 6,200
2018-08-14 0.464 0.464 0.40 0.40 1,624
2018-08-13 0.4345 0.4345 0.4345 0.4345 2,311
2018-08-10 0.442 0.46 0.442 0.46 800
2018-08-09 0.434 0.499 0.434 0.479 12,895
2018-08-08 0.429 0.43 0.4037 0.4078 6,609

» 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.