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
2018-08-21 3.04 3.04 2.74 2.83 2,541
2018-08-20 2.95 3.08 2.95 3.03 2,676
2018-08-17 2.66 2.835 2.66 2.78 4,120
2018-08-16 2.56 2.84 2.56 2.65 4,600
2018-08-15 2.26 2.45 2.26 2.42 3,802
2018-08-14 2.41 2.42 2.29 2.29 2,000
2018-08-13 2.45 2.45 2.27 2.34 2,800
2018-08-10 2.54 2.54 2.50 2.53 901
2018-08-09 2.66 2.66 2.51 2.52 1,368
2018-08-08 2.75 2.75 2.59 2.59 815
2018-08-07 2.77 2.80 2.76 2.80 3,755
2018-08-06 2.82 2.93 2.76 2.78 11,120
2018-08-03 3.03 3.20 3.03 3.11 13,100
2018-08-02 2.79 3.03 2.79 3.01 7,429
2018-08-01 2.91 3.01 2.81 2.81 8,757
2018-07-31 2.75 2.92 2.75 2.86 4,000
2018-07-30 2.81 2.95 2.74 2.76 6,826
2018-07-27 3.20 3.20 2.75 2.83 6,674
2018-07-26 2.81 2.91 2.80 2.88 1,731
2018-07-25 2.80 2.88 2.75 2.79 12,143
2018-07-24 2.83 2.95 2.75 2.77 14,312
2018-07-23 3.14 3.14 2.89 2.93 4,906
2018-07-20 3.41 3.41 3.13 3.18 4,592
2018-07-19 3.40 3.72 3.29 3.41 23,475
2018-07-18 3.18 3.46 3.15 3.44 14,096
2018-07-17 3.24 3.30 3.02 3.26 1,900
2018-07-16 3.40 3.40 3.00 3.03 8,685
2018-07-13 3.66 3.66 3.32 3.40 11,814
2018-07-12 3.85 3.89 3.64 3.69 18,517
2018-07-11 3.75 3.94 3.75 3.89 9,210

» 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.