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
2019-01-18 0.447 0.71 0.447 0.601 16,262
2019-01-17 0.4306 0.44 0.4213 0.44 1,416
2019-01-16 0.4222 0.4222 0.4011 0.4011 1,206
2019-01-15 0.4402 0.4402 0.4402 0.4402 100
2019-01-14 0.43 0.43 0.4201 0.4201 10
2019-01-11 0.45 0.45 0.45 0.45 100
2019-01-09 0.41 0.4726 0.41 0.4351 303
2019-01-08 0.3711 0.4299 0.3698 0.4299 1,339
2019-01-07 0.385 0.389 0.3801 0.384 1,609
2019-01-04 0.4148 0.4148 0.3806 0.4025 1,513
2019-01-03 0.4001 0.47 0.40 0.40 4,656
2019-01-02 0.3901 0.4551 0.3321 0.4401 6,717
2018-12-31 0.3201 0.3945 0.30 0.3945 15,478
2018-12-28 0.3301 0.4052 0.3111 0.3111 82,024
2018-12-27 0.3401 0.3686 0.3401 0.3636 8,380
2018-12-26 0.445 0.445 0.37 0.4001 7,660
2018-12-24 0.4226 0.4226 0.42 0.4206 1,159
2018-12-21 0.46 0.4602 0.4599 0.4599 5,308
2018-12-20 0.503 0.518 0.4538 0.4802 11,800
2018-12-19 0.5201 0.5381 0.5025 0.5025 7,293
2018-12-18 0.63 0.63 0.518 0.5199 1,598
2018-12-17 0.6308 0.6395 0.608 0.608 285
2018-12-14 0.6401 0.6778 0.6201 0.6201 3,006
2018-12-13 0.7095 0.7095 0.7095 0.7095 100
2018-12-12 0.7001 0.7409 0.6199 0.7409 1,563
2018-12-11 0.7531 0.755 0.7531 0.755 410
2018-12-10 0.7469 0.8199 0.7003 0.7999 3,368
2018-12-07 0.8098 0.8098 0.7799 0.7799 1,880
2018-12-06 0.86 0.86 0.78 0.7801 1,030
2018-12-04 0.8701 0.8701 0.8699 0.87 400

» 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.