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
2019-03-19 0.67 0.67 0.67 0.67 200
2019-03-18 0.6871 0.6899 0.6871 0.6899 200
2019-03-15 0.6969 0.6969 0.6888 0.6888 300
2019-03-13 0.6736 0.6736 0.6402 0.6402 400
2019-03-12 0.6514 0.6514 0.6514 0.6514 200
2019-03-11 0.6849 0.6849 0.6849 0.6849 100
2019-03-08 0.6799 0.6799 0.67 0.67 541
2019-03-07 0.70 0.7059 0.65 0.65 21,503
2019-03-01 0.75 0.75 0.7484 0.7484 720
2019-02-27 0.709 0.709 0.67 0.67 1,700
2019-02-26 0.65 0.685 0.65 0.685 4,004
2019-02-25 0.61 0.61 0.61 0.61 100
2019-02-21 0.544 0.544 0.544 0.544 105
2019-02-20 0.55 0.55 0.55 0.55 400
2019-02-15 0.56 0.5827 0.56 0.5827 478
2019-02-14 0.50 0.55 0.50 0.5494 1,210
2019-02-13 0.50 0.50 0.50 0.50 100
2019-02-12 0.48 0.48 0.48 0.48 2,700
2019-02-05 0.51 0.51 0.5001 0.5099 198
2019-02-04 0.53 0.53 0.53 0.53 97
2019-02-01 0.5159 0.5165 0.5159 0.5165 200
2019-01-31 0.52 0.52 0.52 0.52 1,105
2019-01-30 0.553 0.553 0.53 0.53 604
2019-01-29 0.57 0.57 0.57 0.57 900
2019-01-28 0.6301 0.6301 0.5925 0.5925 1,650
2019-01-25 0.6089 0.6089 0.57 0.5901 700
2019-01-24 0.5499 0.58 0.5499 0.5599 445
2019-01-23 0.5399 0.6399 0.5399 0.5698 1,110
2019-01-22 0.54 0.54 0.5398 0.5398 906
2019-01-18 0.447 0.71 0.447 0.601 16,262

» 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.