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
2017-11-22 11.99 12.50 11.99 12.34 553
2017-11-21 12.52 12.80 12.22 12.22 1,347
2017-11-20 11.90 12.31 11.88 12.31 1,781
2017-11-17 11.72 12.35 11.72 12.13 401
2017-11-16 11.64 12.02 11.59 11.90 646
2017-11-15 11.80 11.80 11.54 11.54 595
2017-11-14 11.63 11.97 11.46 11.74 1,133
2017-11-13 11.69 11.69 11.41 11.69 1,307
2017-11-10 11.82 12.43 11.82 12.00 1,553
2017-11-09 12.48 12.48 11.97 12.37 709
2017-11-08 12.42 12.42 11.81 12.29 3,881
2017-11-07 12.67 12.71 12.46 12.46 1,770
2017-11-06 12.28 12.95 11.92 12.95 325
2017-11-03 11.40 11.77 11.28 11.77 1,184
2017-11-02 11.23 11.40 11.20 11.30 830
2017-11-01 11.49 11.49 10.89 11.21 462
2017-10-31 11.42 11.45 11.24 11.45 617
2017-10-30 11.27 11.41 11.09 11.30 2,409
2017-10-27 11.21 11.38 11.15 11.35 1,475
2017-10-26 11.47 11.47 11.11 11.11 4,263
2017-10-25 11.21 11.49 11.21 11.36 1,444
2017-10-24 12.00 12.00 12.00 12.00 100
2017-10-23 12.20 12.40 12.03 12.19 1,018
2017-10-20 12.79 12.79 12.37 12.37 706
2017-10-19 12.84 12.84 12.62 12.62 900
2017-10-18 12.93 13.00 12.85 12.85 1,345
2017-10-17 13.00 13.00 12.75 12.90 481
2017-10-16 12.91 13.42 12.83 12.90 1,203
2017-10-13 12.70 13.00 12.70 12.92 1,633
2017-10-12 13.45 13.45 13.01 13.14 1,605

» 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.