ASCENT MEDIA SER A Historical Stock Price

Below is the stock price history for Ascent Media Ser A ASCMA. Data is recorded each day for the historical open, high, low, close and volume. The Ascent Media Ser A 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.

Ascent Media Ser A Historical Stock Price

DateOpenHighLowCloseVolume
2019-05-23 1.11 1.25 1.10 1.25 21,675
2019-05-22 1.50 1.52 1.28 1.34 242,618
2019-05-21 0.8999 0.8999 0.8999 0.8999 400
2019-05-20 0.94 1.00 0.85 0.85 1,150
2019-05-17 1.04 1.04 0.85 0.85 5,004
2019-05-16 0.6301 0.8048 0.6301 0.80 13,009
2019-05-15 0.55 0.635 0.55 0.635 700
2019-05-14 0.564 0.57 0.564 0.57 400
2019-05-09 0.6131 0.6131 0.6131 0.6131 200
2019-05-08 0.62 0.62 0.62 0.62 4,200
2019-05-07 0.65 0.65 0.62 0.62 1,200
2019-05-03 0.64 0.64 0.64 0.64 100
2019-05-02 0.66 0.66 0.66 0.66 2,700
2019-05-01 0.655 0.6599 0.6405 0.6599 368
2019-04-30 0.66 0.66 0.66 0.66 600
2019-04-29 0.6994 0.6994 0.6907 0.6907 3,009
2019-04-26 0.7405 0.7405 0.70 0.7001 392
2019-04-25 0.715 0.715 0.715 0.715 43
2019-04-24 0.73 0.73 0.73 0.73 958
2019-04-23 0.7381 0.7381 0.7381 0.7381 991
2019-04-22 0.7038 0.712 0.7038 0.712 3,678
2019-04-18 0.7001 0.7001 0.7001 0.7001 210
2019-04-15 0.70 0.70 0.685 0.685 425
2019-04-12 0.70 0.7005 0.70 0.7005 1,100
2019-04-11 0.6401 0.6401 0.6401 0.6401 100
2019-04-09 0.6775 0.6775 0.6775 0.6775 400
2019-04-05 0.675 0.675 0.6709 0.6709 219
2019-04-04 0.5894 0.5894 0.5798 0.5798 200
2019-04-02 0.6513 0.6513 0.60 0.60 2,144
2019-04-01 0.72 0.72 0.72 0.72 105

» More Ascent Media Ser A Stock Price History

To see other companies like Ascent Media Ser A (ASCMA), view our stock market today for news, and other data.