AHC - A.H. Belo Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20184.4004.5004.3504.4254.42521,328
Jul 19, 20184.3004.4704.3004.4504.45028,900
Jul 18, 20184.3004.4004.3004.3504.35031,000
Jul 17, 20184.5504.5504.3004.3504.35033,500
Jul 16, 20184.6004.7004.5004.5504.55013,600
Jul 13, 20184.2604.7004.2604.6504.65046,900
Jul 12, 20184.5004.5004.2504.3504.35046,600
Jul 11, 20184.4004.4304.2704.4004.40061,600
Jul 10, 20184.3504.4304.3004.3504.35033,900
Jul 09, 20184.4504.5004.3004.3004.30035,300
Jul 06, 20184.6504.6504.4004.4004.40046,100
Jul 05, 20184.6004.7004.5504.6004.60014,400
Jul 03, 20184.7004.7004.6004.6004.6007,600
Jul 02, 20184.7004.7004.6004.6504.65021,400
Jun 29, 20184.6504.7004.6004.7004.70011,000
Jun 28, 20184.7004.7004.6504.6504.65018,000
Jun 27, 20184.7004.7504.6504.6504.6509,600
Jun 26, 20184.6704.8004.6704.7504.75013,000
Jun 25, 20184.6004.7304.6004.7004.70026,700
Jun 22, 20184.6504.7004.6504.7004.70018,100
Jun 21, 20184.6504.7504.5504.6504.65027,300
Jun 20, 20184.7504.7704.6004.7004.70031,600
Jun 19, 20184.7504.7504.6704.7004.70011,100
Jun 18, 20184.7504.7504.7004.7504.75012,600
Jun 15, 20184.7004.7504.6504.7504.75031,400
Jun 14, 20184.6504.7904.6504.7504.75012,100
Jun 13, 20184.7404.7504.6504.7004.70026,600
Jun 12, 20184.7004.7004.6504.6504.6505,500
Jun 11, 20184.5504.7004.5504.6504.6507,700
Jun 08, 20184.8004.8004.5504.5504.55040,700
Jun 07, 20184.8504.9004.8004.8504.8508,600
Jun 06, 20184.9004.9004.8504.8504.85014,400
Jun 05, 20184.7004.8504.7004.8504.85015,700
Jun 04, 20184.8004.8504.7404.7504.75019,300
Jun 01, 20184.7504.7504.7004.7504.75014,000
May 31, 20184.7504.7504.6504.7504.75016,200
May 30, 20184.7004.8004.6804.7004.70019,000
May 29, 20184.6504.7004.6504.6504.6509,100
May 25, 20184.6504.7004.6504.6504.6503,900
May 24, 20184.6804.7004.6004.6504.65023,000
May 23, 20184.6504.7004.6404.6504.65011,300
May 22, 20184.7004.7504.7004.7004.70011,000
May 21, 20184.7004.7304.6504.6504.65021,800
May 18, 20184.7004.7604.6504.6504.65016,000
May 17, 20184.6504.7504.6304.7004.70016,200
May 16, 20184.6004.6504.5004.6004.60047,800
May 15, 20184.6504.6504.6004.6504.65011,100
May 14, 20184.7004.7504.6004.6004.60011,200
May 11, 20184.5504.6504.5004.6504.65035,300
May 10, 20184.9004.9004.5004.5004.50061,300
May 10, 20180.08 Dividend
May 09, 20185.0005.0004.9004.9504.87049,500
May 08, 20184.9505.0304.9504.9504.87020,200
May 07, 20184.9505.1004.9005.0004.91930,100
May 04, 20184.9004.9504.8504.9504.87035,600
May 03, 20185.3005.4004.9004.9504.87073,300
May 02, 20185.6505.7005.3005.3505.26440,100
May 01, 20185.6505.7005.5505.7005.60846,100
Apr 30, 20185.6005.6305.5505.6005.50929,300
Apr 27, 20185.7005.7005.5005.6005.5097,000
Apr 26, 20185.6305.6505.6005.6505.55919,800
Apr 25, 20185.6005.6805.6005.6505.55929,000
Apr 24, 20185.7505.7505.5505.6005.50920,800
Apr 23, 20185.8005.8005.6505.7005.60818,300
Apr 20, 20185.7005.8005.6505.7505.65712,300
Apr 19, 20185.5005.7005.5005.7005.60820,800
Apr 18, 20185.4505.6005.4005.5505.46033,000
Apr 17, 20185.2505.4005.2505.4005.31323,900
Apr 16, 20185.2505.3005.2005.2505.16517,000
Apr 13, 20185.2505.2505.2005.2505.1655,800
Apr 12, 20185.2505.2505.2005.2505.16513,000
Apr 11, 20185.2505.2505.1505.2005.11623,800
Apr 10, 20185.2005.2505.2005.2005.11617,100
Apr 09, 20185.2005.2505.2005.2505.16520,000
Apr 06, 20185.2005.2505.2005.2005.11611,200
Apr 05, 20185.1505.2505.1505.2505.16510,300
Apr 04, 20185.2005.2505.2005.2005.11662,400
Apr 03, 20185.2505.2505.1505.2505.16521,700
Apr 02, 20185.1005.2505.1005.2505.16514,700
Mar 29, 20185.1505.2505.1505.1505.06726,300
Mar 28, 20185.1005.2005.0405.1005.01827,600
Mar 27, 20185.2005.2005.0505.0504.96839,000
Mar 26, 20185.1505.2005.1005.1505.06717,700
Mar 23, 20185.1005.1505.1005.1005.01814,600
Mar 22, 20185.0505.1505.0505.1305.04714,100
Mar 21, 20185.1005.1505.0005.0004.91922,000
Mar 20, 20185.0005.1505.0005.0504.96813,900
Mar 19, 20185.1505.1505.0005.0004.91915,800
Mar 16, 20185.1505.1705.0505.1505.06715,300
Mar 15, 20185.0505.2005.0005.1005.01815,100
Mar 14, 20185.2005.2005.0005.0504.96875,600
Mar 13, 20185.1005.2505.0005.2005.11649,700
Mar 12, 20185.2505.2505.1005.1005.01819,000
Mar 09, 20185.2005.2505.1505.2505.16512,800
Mar 08, 20185.1505.2005.1005.2005.11644,100
Mar 07, 20185.0005.2005.0005.1505.06718,500
Mar 06, 20185.2505.2504.9505.0004.919275,000
Mar 05, 20185.2005.2505.1305.2005.11621,900
Mar 02, 20185.2505.2505.1205.2005.11620,200
Mar 01, 20185.1505.2005.1505.1505.06726,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...