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
2018-02-20 6.62 6.90 6.60 6.60 3,718
2018-02-16 6.36 6.66 6.36 6.61 1,425
2018-02-15 6.59 6.59 6.355 6.44 4,114
2018-02-14 6.38 6.41 6.30 6.33 1,914
2018-02-13 6.45 6.45 6.43 6.43 276
2018-02-12 6.725 6.76 6.64 6.67 1,160
2018-02-09 6.86 6.86 6.64 6.79 1,020
2018-02-08 7.26 7.26 6.90 6.90 402
2018-02-07 7.02 7.43 7.02 7.24 209
2018-02-06 7.81 7.88 7.36 7.37 2,389
2018-02-05 8.30 8.30 7.68 7.69 1,939
2018-02-02 8.94 8.94 8.42 8.44 2,792
2018-02-01 9.27 9.27 9.02 9.02 914
2018-01-31 9.70 9.70 9.46 9.52 868
2018-01-30 10.00 10.00 9.86 9.86 315
2018-01-29 10.31 10.45 10.15 10.45 1,293
2018-01-26 10.44 10.56 10.39 10.55 958
2018-01-25 10.26 10.26 10.23 10.23 370
2018-01-24 10.62 10.65 10.435 10.435 755
2018-01-23 10.55 10.56 10.545 10.545 486
2018-01-22 10.48 10.53 10.48 10.52 449
2018-01-19 10.52 10.62 10.43 10.55 1,350
2018-01-18 10.38 10.55 10.38 10.43 2,508
2018-01-17 10.59 10.59 10.38 10.49 583
2018-01-16 10.90 10.90 10.53 10.65 826
2018-01-12 10.77 10.77 10.57 10.70 2,074
2018-01-11 11.01 11.34 10.74 10.74 3,705
2018-01-10 11.30 11.30 11.00 11.00 621
2018-01-09 11.40 11.40 11.22 11.22 422
2018-01-08 11.92 12.06 11.68 11.83 975

» 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.