AHC - A.H. Belo Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20193.64003.75003.64003.71003.710016,400
Mar 18, 20193.70003.75003.70003.70003.700011,100
Mar 15, 20193.64003.75003.64003.75003.750027,600
Mar 14, 20193.59003.65003.58003.60003.60009,400
Mar 13, 20193.62003.69003.61003.65003.65003,900
Mar 12, 20193.62003.68003.62003.62003.62004,900
Mar 11, 20193.66003.66003.60003.63003.630016,300
Mar 08, 20193.78003.80003.64003.66003.660022,000
Mar 07, 20193.95003.95003.80003.86003.86009,500
Mar 06, 20193.93003.97003.91003.91003.91009,200
Mar 05, 20194.00004.01003.91003.95003.950012,100
Mar 04, 20194.00004.06004.00004.00004.000028,100
Mar 01, 20194.05004.05003.96003.99003.99005,800
Feb 28, 20194.04004.06004.04004.05004.05008,700
Feb 27, 20194.02004.04004.00004.01004.01009,400
Feb 26, 20194.00004.03004.00004.00004.00009,200
Feb 25, 20193.99004.03003.95003.99003.99008,900
Feb 22, 20194.03004.03003.92003.97003.970027,100
Feb 21, 20193.94004.04003.94004.00004.00008,000
Feb 20, 20194.00004.02003.91003.91003.910069,000
Feb 19, 20193.95004.01003.95003.99003.990017,200
Feb 15, 20193.99004.05003.95003.95003.950025,800
Feb 14, 20194.04004.04003.97003.98003.980015,700
Feb 13, 20194.04004.10003.99004.00004.000014,700
Feb 12, 20193.99004.09003.99004.04004.040021,500
Feb 11, 20194.05004.07003.96003.96003.960013,800
Feb 08, 20193.95004.11003.95004.02004.020016,700
Feb 07, 20194.03004.08003.95004.00004.000020,600
Feb 07, 20190.08 Dividend
Feb 06, 20194.10004.24004.10004.15004.070081,500
Feb 05, 20194.00004.15003.97004.11004.030849,300
Feb 04, 20193.96004.09003.96003.97003.893512,400
Feb 01, 20194.04004.08003.97003.97003.89359,800
Jan 31, 20194.00004.07003.93004.04003.962120,900
Jan 30, 20193.91004.00003.91003.99003.91317,000
Jan 29, 20193.93003.99003.91003.92003.844415,000
Jan 28, 20194.07004.10003.92003.96003.883711,100
Jan 25, 20194.05004.14004.05004.06003.981722,200
Jan 24, 20194.08004.13003.70003.93003.854218,800
Jan 23, 20194.30004.32004.05004.07003.991518,500
Jan 22, 20194.30004.38004.29004.30004.217113,400
Jan 18, 20194.27004.36004.27004.29004.20739,400
Jan 17, 20194.30004.47004.21004.28004.197540,900
Jan 16, 20194.13004.30004.13004.25004.168112,300
Jan 15, 20194.25004.30004.17004.17004.089630,600
Jan 14, 20194.23004.30004.23004.27004.187717,800
Jan 11, 20194.11004.20004.11004.20004.11906,400
Jan 10, 20194.20004.22004.14004.15004.070076,700
Jan 09, 20194.26004.27004.15004.20004.1190139,300
Jan 08, 20194.15004.35004.15004.23004.148520,500
Jan 07, 20193.99004.15003.94004.15004.070017,300
Jan 04, 20193.96004.09003.93003.95003.873914,700
Jan 03, 20193.92004.06003.88003.92003.844417,000
Jan 02, 20193.36003.98003.36003.94003.864029,700
Dec 31, 20183.37003.61003.37003.37003.305065,100
Dec 28, 20183.42003.51003.35003.37003.305063,500
Dec 27, 20183.46003.67003.42003.42003.354130,200
Dec 26, 20183.71003.74003.54003.54003.471820,100
Dec 24, 20183.52003.64003.45003.63003.560061,600
Dec 21, 20183.86003.93003.50003.57003.5012110,600
Dec 20, 20183.80003.86003.80003.81003.736641,500
Dec 19, 20183.89003.96003.72003.73003.658160,600
Dec 18, 20183.88003.95003.76003.90003.824818,000
Dec 17, 20184.00004.00003.75003.87003.7954149,100
Dec 14, 20184.11004.13003.95003.98003.903325,400
Dec 13, 20184.18004.22004.14004.14004.060228,500
Dec 12, 20184.22004.22004.18004.19004.109225,200
Dec 11, 20184.18004.25004.18004.22004.13876,700
Dec 10, 20184.36004.36004.09004.15004.070070,500
Dec 07, 20184.46004.50004.26004.31004.22697,500
Dec 06, 20184.46004.49004.42004.42004.334822,700
Dec 04, 20184.46004.49004.46004.46004.37406,400
Dec 03, 20184.50004.52004.46004.46004.374021,800
Nov 30, 20184.63004.68004.52004.52004.432913,000
Nov 29, 20184.53004.62004.53004.60004.51134,000
Nov 28, 20184.50004.65004.50004.58004.49174,700
Nov 27, 20184.47004.56004.47004.54004.45256,300
Nov 26, 20184.59004.62004.49004.49004.40348,900
Nov 23, 20184.56004.59004.56004.59004.5015900
Nov 21, 20184.56004.60004.55004.57004.481913,000
Nov 20, 20184.57004.64004.40004.58004.491722,200
Nov 19, 20184.59004.68004.50004.58004.491715,300
Nov 16, 20184.54004.64004.54004.63004.54078,900
Nov 15, 20184.50004.62004.49004.54004.452519,400
Nov 15, 20180.08 Dividend
Nov 14, 20184.60004.64004.52004.60004.432914,100
Nov 13, 20184.50004.59004.50004.54004.37509,700
Nov 12, 20184.52004.53004.47004.52004.355810,900
Nov 09, 20184.50004.54004.43004.54004.375020,000
Nov 08, 20184.53004.58004.41004.44004.27879,100
Nov 07, 20184.50004.53004.32004.52004.355839,200
Nov 06, 20184.54004.57004.51004.53004.36545,300
Nov 05, 20184.55004.64004.51004.55004.384735,900
Nov 02, 20184.58004.61004.52004.55004.384739,700
Nov 01, 20184.53004.68004.50004.55004.384740,200
Oct 31, 20184.65004.69004.50004.57004.404034,700
Oct 30, 20184.55004.63004.47004.63004.4618230,200
Oct 29, 20184.44004.66004.44004.50004.33652,900
Oct 26, 20184.55004.59004.42004.45004.288362,100
Oct 25, 20184.66004.71004.56004.65004.481111,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...