AHC - A.H. Belo Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20184.114.133.953.983.9825,400
Dec 13, 20184.184.224.144.144.1428,500
Dec 12, 20184.224.224.184.194.1925,200
Dec 11, 20184.184.254.184.224.226,700
Dec 10, 20184.364.364.094.154.1570,500
Dec 07, 20184.464.504.264.314.317,500
Dec 06, 20184.464.494.424.424.4222,700
Dec 04, 20184.464.494.464.464.466,400
Dec 03, 20184.504.524.464.464.4621,800
Nov 30, 20184.634.684.524.524.5213,000
Nov 29, 20184.534.624.534.604.604,000
Nov 28, 20184.504.654.504.584.584,700
Nov 27, 20184.474.564.474.544.546,300
Nov 26, 20184.594.624.494.494.498,900
Nov 23, 20184.564.594.564.594.59900
Nov 21, 20184.564.604.554.574.5713,000
Nov 20, 20184.574.644.404.584.5822,200
Nov 19, 20184.594.684.504.584.5815,300
Nov 16, 20184.544.644.544.634.638,900
Nov 15, 20184.504.624.494.544.5419,400
Nov 15, 20180.08 Dividend
Nov 14, 20184.604.644.524.604.5214,100
Nov 13, 20184.504.594.504.544.469,700
Nov 12, 20184.524.534.474.524.4410,900
Nov 09, 20184.504.544.434.544.4620,000
Nov 08, 20184.534.584.414.444.369,100
Nov 07, 20184.504.534.324.524.4439,200
Nov 06, 20184.544.574.514.534.455,300
Nov 05, 20184.554.644.514.554.4735,900
Nov 02, 20184.584.614.524.554.4739,700
Nov 01, 20184.534.684.504.554.4740,200
Oct 31, 20184.654.694.504.574.4934,700
Oct 30, 20184.554.634.474.634.55230,200
Oct 29, 20184.444.664.444.504.422,900
Oct 26, 20184.554.594.424.454.3762,100
Oct 25, 20184.664.714.564.654.5711,400
Oct 24, 20184.754.764.564.644.5610,200
Oct 23, 20184.694.724.634.724.644,500
Oct 22, 20184.694.804.694.694.615,600
Oct 19, 20184.714.744.554.674.5934,000
Oct 18, 20184.584.754.314.754.67191,300
Oct 17, 20184.484.604.484.594.515,500
Oct 16, 20184.554.624.414.414.338,100
Oct 15, 20184.544.654.524.554.477,800
Oct 12, 20184.514.554.424.504.428,500
Oct 11, 20184.404.514.404.404.327,000
Oct 10, 20184.464.494.414.414.3315,400
Oct 09, 20184.454.524.424.474.3910,700
Oct 08, 20184.514.514.444.484.406,600
Oct 05, 20184.484.514.404.404.3210,200
Oct 04, 20184.534.594.414.514.4313,600
Oct 03, 20184.494.504.464.504.429,200
Oct 02, 20184.524.634.504.504.4220,400
Oct 01, 20184.624.654.494.494.4136,300
Sep 28, 20184.574.654.554.604.5211,800
Sep 27, 20184.504.604.484.554.4725,900
Sep 26, 20184.504.604.454.454.3721,400
Sep 25, 20184.504.554.454.454.3759,000
Sep 24, 20184.554.554.454.504.4212,800
Sep 21, 20184.454.554.404.504.4249,000
Sep 20, 20184.504.554.404.404.3219,600
Sep 19, 20184.504.604.504.504.4211,600
Sep 18, 20184.554.554.504.554.478,300
Sep 17, 20184.504.554.504.504.4215,400
Sep 14, 20184.554.554.504.504.427,400
Sep 13, 20184.554.604.504.554.4760,600
Sep 12, 20184.554.554.504.504.423,200
Sep 11, 20184.554.554.454.504.4215,600
Sep 10, 20184.554.554.454.504.4222,600
Sep 07, 20184.604.604.514.554.477,500
Sep 06, 20184.554.554.504.554.473,400
Sep 05, 20184.604.604.504.504.4210,900
Sep 04, 20184.404.604.404.604.5221,100
Aug 31, 20184.404.504.404.404.3222,200
Aug 30, 20184.504.504.354.354.2731,600
Aug 29, 20184.504.504.304.404.3242,300
Aug 28, 20184.504.504.454.454.3721,300
Aug 27, 20184.504.604.454.454.3720,700
Aug 24, 20184.554.554.504.504.424,100
Aug 23, 20184.604.604.504.504.4214,900
Aug 22, 20184.454.634.454.604.5232,300
Aug 21, 20184.454.554.454.504.4227,800
Aug 20, 20184.504.554.404.554.4719,900
Aug 17, 20184.404.554.404.454.3721,000
Aug 16, 20184.454.554.354.454.3725,900
Aug 16, 20180.08 Dividend
Aug 15, 20184.504.554.504.534.3720,300
Aug 14, 20184.404.504.404.474.3121,600
Aug 13, 20184.354.454.354.434.2815,000
Aug 10, 20184.354.454.354.434.2827,000
Aug 09, 20184.354.404.354.354.206,800
Aug 08, 20184.454.454.254.404.2551,200
Aug 07, 20184.404.454.304.404.2530,500
Aug 06, 20184.404.454.304.404.2535,300
Aug 03, 20184.404.404.354.354.206,100
Aug 02, 20184.404.404.354.384.2313,500
Aug 01, 20184.454.504.404.404.258,500
Jul 31, 20184.554.554.404.404.2510,600
Jul 30, 20184.404.504.404.504.3415,500
Jul 27, 20184.404.504.404.454.309,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...