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
2018-11-20 0.8735 0.8995 0.8735 0.8995 2,550
2018-11-19 0.90 0.90 0.89 0.89 300
2018-11-16 0.94 0.94 0.92 0.92 500
2018-11-15 0.95 0.95 0.88 0.8899 1,348
2018-11-14 0.98 0.98 0.97 0.97 800
2018-11-13 1.06 1.06 1.05 1.05 205
2018-11-12 1.06 1.06 1.03 1.03 596
2018-11-09 1.09 1.09 1.08 1.08 1,400
2018-11-08 1.08 1.10 1.08 1.09 400
2018-11-07 1.08 1.08 1.08 1.08 521
2018-11-06 1.20 1.20 1.13 1.16 2,700
2018-11-05 1.10 1.16 1.07 1.07 3,143
2018-11-02 1.13 1.19 1.10 1.12 5,753
2018-11-01 0.9978 1.13 0.9978 1.13 3,440
2018-10-31 0.9499 0.9601 0.92 0.9601 2,300
2018-10-30 0.9999 1.01 0.96 0.96 3,473
2018-10-29 1.15 1.16 0.956 0.97 8,450
2018-10-26 1.07 1.08 1.06 1.07 3,010
2018-10-25 1.09 1.095 1.03 1.075 2,210
2018-10-24 1.13 1.13 1.04 1.10 12,527
2018-10-23 0.9629 1.00 0.9629 0.99 3,790
2018-10-22 1.03 1.05 1.00 1.04 8,600
2018-10-19 1.23 1.23 1.085 1.085 11,246
2018-10-18 1.145 1.145 0.9501 1.03 7,856
2018-10-17 1.15 1.17 1.11 1.135 8,378
2018-10-16 1.24 1.32 1.18 1.26 40,974
2018-10-15 1.23 1.23 1.08 1.12 1,943
2018-10-12 1.28 1.37 1.28 1.37 1,500
2018-10-11 1.27 1.28 1.23 1.23 920
2018-10-10 1.54 1.54 1.35 1.35 204

» 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.