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
2018-05-25 2.18 2.18 2.13 2.13 1,609
2018-05-24 2.16 2.19 2.16 2.16 1,045
2018-05-23 2.265 2.265 2.19 2.21 1,253
2018-05-22 2.27 2.30 2.27 2.30 1,635
2018-05-21 2.32 2.38 2.30 2.31 1,378
2018-05-18 2.34 2.39 2.34 2.35 2,420
2018-05-17 2.42 2.43 2.35 2.36 2,795
2018-05-16 2.49 2.55 2.39 2.39 2,963
2018-05-15 2.47 2.47 2.38 2.47 2,033
2018-05-14 2.25 2.57 2.25 2.49 7,343
2018-05-11 2.18 2.22 2.12 2.22 3,740
2018-05-10 2.52 2.52 2.28 2.28 2,250
2018-05-09 2.55 2.59 2.40 2.43 4,801
2018-05-08 2.74 2.74 2.62 2.65 4,023
2018-05-07 3.06 3.06 2.66 2.66 3,873
2018-05-04 2.99 3.10 2.99 3.05 2,498
2018-05-03 3.24 3.24 3.06 3.06 2,305
2018-05-02 3.26 3.39 3.26 3.31 1,700
2018-05-01 3.41 3.42 3.12 3.33 3,806
2018-04-30 3.53 3.56 3.44 3.46 2,690
2018-04-27 3.55 3.55 3.47 3.53 2,540
2018-04-26 3.47 3.56 3.40 3.53 2,782
2018-04-25 3.56 3.61 3.46 3.58 1,481
2018-04-24 3.63 3.71 3.60 3.62 1,472
2018-04-23 3.50 3.52 3.42 3.45 2,357
2018-04-20 3.63 3.63 3.47 3.52 5,410
2018-04-19 3.69 3.79 3.63 3.67 1,535
2018-04-18 3.85 3.86 3.64 3.65 2,035
2018-04-17 4.20 4.20 3.79 3.89 2,511
2018-04-16 3.89 4.18 3.89 4.12 1,261

» 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.