AHC - A.H. Belo Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20184.504.554.404.404.4019,621
Sep 19, 20184.504.604.504.504.5011,600
Sep 18, 20184.554.554.504.554.558,300
Sep 17, 20184.504.554.504.504.5015,400
Sep 14, 20184.554.554.504.504.507,400
Sep 13, 20184.554.604.504.554.5560,600
Sep 12, 20184.554.554.504.504.503,200
Sep 11, 20184.554.554.454.504.5015,600
Sep 10, 20184.554.554.454.504.5022,600
Sep 07, 20184.604.604.514.554.557,500
Sep 06, 20184.554.554.504.554.553,400
Sep 05, 20184.604.604.504.504.5010,900
Sep 04, 20184.404.604.404.604.6021,100
Aug 31, 20184.404.504.404.404.4022,200
Aug 30, 20184.504.504.354.354.3531,600
Aug 29, 20184.504.504.304.404.4042,300
Aug 28, 20184.504.504.454.454.4521,300
Aug 27, 20184.504.604.454.454.4520,700
Aug 24, 20184.554.554.504.504.504,100
Aug 23, 20184.604.604.504.504.5014,900
Aug 22, 20184.454.634.454.604.6032,300
Aug 21, 20184.454.554.454.504.5027,800
Aug 20, 20184.504.554.404.554.5519,900
Aug 17, 20184.404.554.404.454.4521,000
Aug 16, 20184.454.554.354.454.4525,900
Aug 16, 20180.08 Dividend
Aug 15, 20184.504.554.504.534.4520,300
Aug 14, 20184.404.504.404.474.3921,600
Aug 13, 20184.354.454.354.434.3515,000
Aug 10, 20184.354.454.354.434.3527,000
Aug 09, 20184.354.404.354.354.276,800
Aug 08, 20184.454.454.254.404.3251,200
Aug 07, 20184.404.454.304.404.3230,500
Aug 06, 20184.404.454.304.404.3235,300
Aug 03, 20184.404.404.354.354.276,100
Aug 02, 20184.404.404.354.384.3013,500
Aug 01, 20184.454.504.404.404.328,500
Jul 31, 20184.554.554.404.404.3210,600
Jul 30, 20184.404.504.404.504.4215,500
Jul 27, 20184.404.504.404.454.379,600
Jul 26, 20184.454.504.404.454.3713,800
Jul 25, 20184.534.554.454.504.4217,600
Jul 24, 20184.454.654.454.604.526,300
Jul 23, 20184.404.554.404.554.4718,900
Jul 20, 20184.404.504.354.434.3521,900
Jul 19, 20184.304.474.304.454.3728,900
Jul 18, 20184.304.404.304.354.2731,000
Jul 17, 20184.554.554.304.354.2733,500
Jul 16, 20184.604.704.504.554.4713,600
Jul 13, 20184.264.704.264.654.5746,900
Jul 12, 20184.504.504.254.354.2746,600
Jul 11, 20184.404.434.274.404.3261,600
Jul 10, 20184.354.434.304.354.2733,900
Jul 09, 20184.454.504.304.304.2235,300
Jul 06, 20184.654.654.404.404.3246,100
Jul 05, 20184.604.704.554.604.5214,400
Jul 03, 20184.704.704.604.604.527,600
Jul 02, 20184.704.704.604.654.5721,400
Jun 29, 20184.654.704.604.704.6211,000
Jun 28, 20184.704.704.654.654.5718,000
Jun 27, 20184.704.754.654.654.579,600
Jun 26, 20184.674.804.674.754.6713,000
Jun 25, 20184.604.734.604.704.6226,700
Jun 22, 20184.654.704.654.704.6218,100
Jun 21, 20184.654.754.554.654.5727,300
Jun 20, 20184.754.774.604.704.6231,600
Jun 19, 20184.754.754.674.704.6211,100
Jun 18, 20184.754.754.704.754.6712,600
Jun 15, 20184.704.754.654.754.6731,400
Jun 14, 20184.654.794.654.754.6712,100
Jun 13, 20184.744.754.654.704.6226,600
Jun 12, 20184.704.704.654.654.575,500
Jun 11, 20184.554.704.554.654.577,700
Jun 08, 20184.804.804.554.554.4740,700
Jun 07, 20184.854.904.804.854.768,600
Jun 06, 20184.904.904.854.854.7614,400
Jun 05, 20184.704.854.704.854.7615,700
Jun 04, 20184.804.854.744.754.6719,300
Jun 01, 20184.754.754.704.754.6714,000
May 31, 20184.754.754.654.754.6716,200
May 30, 20184.704.804.684.704.6219,000
May 29, 20184.654.704.654.654.579,100
May 25, 20184.654.704.654.654.573,900
May 24, 20184.684.704.604.654.5723,000
May 23, 20184.654.704.644.654.5711,300
May 22, 20184.704.754.704.704.6211,000
May 21, 20184.704.734.654.654.5721,800
May 18, 20184.704.764.654.654.5716,000
May 17, 20184.654.754.634.704.6216,200
May 16, 20184.604.654.504.604.5247,800
May 15, 20184.654.654.604.654.5711,100
May 14, 20184.704.754.604.604.5211,200
May 11, 20184.554.654.504.654.5735,300
May 10, 20184.904.904.504.504.4261,300
May 10, 20180.08 Dividend
May 09, 20185.005.004.904.954.7849,500
May 08, 20184.955.034.954.954.7820,200
May 07, 20184.955.104.905.004.8330,100
May 04, 20184.904.954.854.954.7835,600
May 03, 20185.305.404.904.954.7873,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...