AHC - A.H. Belo Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20185.635.655.605.655.6519,828
Apr 25, 20185.605.685.605.655.6529,000
Apr 24, 20185.755.755.555.605.6020,800
Apr 23, 20185.805.805.655.705.7018,300
Apr 20, 20185.705.805.655.755.7512,300
Apr 19, 20185.505.705.505.705.7020,800
Apr 18, 20185.455.605.405.555.5533,000
Apr 17, 20185.255.405.255.405.4023,900
Apr 16, 20185.255.305.205.255.2517,000
Apr 13, 20185.255.255.205.255.255,800
Apr 12, 20185.255.255.205.255.2513,000
Apr 11, 20185.255.255.155.205.2023,800
Apr 10, 20185.205.255.205.205.2017,100
Apr 09, 20185.205.255.205.255.2520,000
Apr 06, 20185.205.255.205.205.2011,200
Apr 05, 20185.155.255.155.255.2510,300
Apr 04, 20185.205.255.205.205.2062,400
Apr 03, 20185.255.255.155.255.2521,700
Apr 02, 20185.105.255.105.255.2514,700
Mar 29, 20185.155.255.155.155.1526,300
Mar 28, 20185.105.205.045.105.1027,600
Mar 27, 20185.205.205.055.055.0539,000
Mar 26, 20185.155.205.105.155.1517,700
Mar 23, 20185.105.155.105.105.1014,600
Mar 22, 20185.055.155.055.135.1314,100
Mar 21, 20185.105.155.005.005.0022,000
Mar 20, 20185.005.155.005.055.0513,900
Mar 19, 20185.155.155.005.005.0015,800
Mar 16, 20185.155.175.055.155.1515,300
Mar 15, 20185.055.205.005.105.1015,100
Mar 14, 20185.205.205.005.055.0575,600
Mar 13, 20185.105.255.005.205.2049,700
Mar 12, 20185.255.255.105.105.1019,000
Mar 09, 20185.205.255.155.255.2512,800
Mar 08, 20185.155.205.105.205.2044,100
Mar 07, 20185.005.205.005.155.1518,500
Mar 06, 20185.255.254.955.005.00275,000
Mar 05, 20185.205.255.135.205.2021,900
Mar 02, 20185.255.255.125.205.2020,200
Mar 01, 20185.155.205.155.155.1526,500
Feb 28, 20185.205.255.155.155.1531,200
Feb 27, 20185.155.255.155.255.2516,500
Feb 26, 20185.105.155.105.155.1515,600
Feb 23, 20185.205.205.055.105.1019,200
Feb 22, 20185.155.255.155.255.2514,600
Feb 21, 20185.155.255.155.205.2010,900
Feb 20, 20185.205.255.155.155.1513,100
Feb 16, 20185.205.255.205.255.259,500
Feb 15, 20185.205.255.185.255.2512,700
Feb 14, 20185.155.205.105.205.2041,700
Feb 13, 20185.055.155.055.155.1517,200
Feb 12, 20185.105.105.055.055.0537,200
Feb 09, 20184.955.154.955.005.0079,800
Feb 08, 20184.905.004.905.005.0063,200
Feb 08, 20180.08 Dividend
Feb 07, 20184.905.154.905.004.9238,800
Feb 06, 20184.905.004.804.854.7739,100
Feb 05, 20185.005.054.904.904.8240,600
Feb 02, 20184.905.054.904.954.8760,500
Feb 01, 20184.955.004.904.954.8725,500
Jan 31, 20185.005.074.904.904.8225,800
Jan 30, 20185.005.034.955.004.92108,400
Jan 29, 20185.005.004.904.954.8733,300
Jan 26, 20184.995.004.905.004.9255,000
Jan 25, 20185.055.134.954.954.8770,200
Jan 24, 20184.955.104.955.054.9713,800
Jan 23, 20185.005.105.005.004.928,100
Jan 22, 20185.055.055.005.054.9740,000
Jan 19, 20185.005.055.005.054.9721,600
Jan 18, 20185.005.004.904.954.8713,900
Jan 17, 20184.855.004.804.904.8218,000
Jan 16, 20185.105.144.904.904.8228,000
Jan 12, 20184.955.104.955.054.9730,800
Jan 11, 20184.855.004.854.954.8728,500
Jan 10, 20184.854.904.704.804.72130,700
Jan 09, 20184.904.904.804.804.7230,900
Jan 08, 20184.904.954.854.904.8213,400
Jan 05, 20184.854.854.804.854.7714,000
Jan 04, 20184.854.904.754.804.7274,500
Jan 03, 20184.954.994.804.804.72121,400
Jan 02, 20184.804.954.804.904.8235,600
Dec 29, 20174.804.904.754.804.7256,700
Dec 28, 20174.804.854.804.804.7294,200
Dec 27, 20174.954.954.804.804.7264,200
Dec 26, 20174.954.954.884.904.8244,000
Dec 22, 20174.854.904.804.904.826,500
Dec 21, 20174.854.904.754.804.7236,300
Dec 20, 20174.804.904.804.804.7224,200
Dec 19, 20174.754.954.754.804.7253,500
Dec 18, 20174.804.954.804.804.7248,900
Dec 15, 20174.854.854.754.754.67229,200
Dec 14, 20174.854.904.704.754.6780,700
Dec 13, 20174.904.954.754.804.7235,400
Dec 12, 20174.754.904.754.854.7723,300
Dec 11, 20174.954.954.784.804.7240,000
Dec 08, 20174.804.954.754.954.87114,100
Dec 07, 20174.954.954.754.804.7238,100
Dec 06, 20174.954.954.904.904.825,200
Dec 05, 20174.904.954.804.954.8715,100
Dec 04, 20174.954.954.704.904.8249,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...