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
2019-07-11 0.92 1.045 0.843 0.86 19,953
2019-07-10 0.9609 0.9701 0.9497 0.9625 1,056
2019-07-09 0.9116 0.9325 0.9116 0.925 3,525
2019-07-08 0.9379 0.95 0.92 0.9299 5,695
2019-07-05 0.9602 0.9602 0.9006 0.93 22,042
2019-07-03 1.05 1.05 1.02 1.05 700
2019-07-02 1.07 1.07 1.07 1.07 200
2019-07-01 1.10 1.10 1.08 1.10 6,099
2019-06-28 1.095 1.10 1.09 1.10 600
2019-06-27 1.09 1.10 1.09 1.10 805
2019-06-26 1.08 1.12 1.08 1.12 433
2019-06-25 1.11 1.13 1.10 1.12 325
2019-06-24 1.07 1.16 1.07 1.16 800
2019-06-21 1.15 1.15 1.14 1.14 505
2019-06-20 1.15 1.17 1.14 1.17 1,605
2019-06-19 1.16 1.18 1.16 1.16 405
2019-06-18 1.16 1.20 1.15 1.15 13,960
2019-06-17 1.18 1.18 1.18 1.18 105
2019-06-14 1.19 1.19 1.19 1.19 1,353
2019-06-13 1.19 1.20 1.19 1.20 201
2019-06-12 1.19 1.20 1.18 1.19 2,261
2019-06-11 1.21 1.23 1.18 1.18 1,685
2019-06-10 1.23 1.23 1.21 1.23 1,359
2019-06-07 1.23 1.23 1.21 1.21 400
2019-06-06 1.21 1.23 1.21 1.23 500
2019-06-05 1.24 1.24 1.19 1.20 15,532
2019-06-04 1.34 1.34 1.20 1.23 4,778
2019-06-03 1.27 1.28 1.26 1.28 600
2019-05-31 1.26 1.26 1.25 1.25 706
2019-05-30 1.30 1.32 1.27 1.27 2,975

» 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.