AMCN - AirMedia Group Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20171.841.841.751.791.79225,078
Dec 14, 20171.901.901.831.851.8577,500
Dec 13, 20171.951.951.821.891.89177,000
Dec 12, 20171.922.071.881.941.9496,500
Dec 11, 20172.012.061.901.951.95119,000
Dec 08, 20172.032.031.982.002.0049,400
Dec 07, 20172.012.041.982.012.0118,000
Dec 06, 20172.022.021.982.002.0074,300
Dec 05, 20172.112.111.982.012.01108,800
Dec 04, 20172.122.122.002.082.0884,100
Dec 01, 20172.122.122.012.102.1049,200
Nov 30, 20172.162.162.002.122.12197,000
Nov 29, 20172.172.172.102.142.1475,900
Nov 28, 20172.202.202.102.162.16176,000
Nov 27, 20172.142.212.132.182.18175,000
Nov 24, 20172.142.182.132.142.14113,800
Nov 22, 20172.122.162.112.142.14147,200
Nov 21, 20172.102.152.102.122.1290,000
Nov 20, 20172.052.182.052.112.11196,700
Nov 17, 20172.052.152.032.072.07206,400
Nov 16, 20172.022.071.951.991.99210,900
Nov 15, 20172.022.021.952.022.0252,400
Nov 14, 20172.032.081.962.012.0147,800
Nov 13, 20172.022.072.002.032.0386,300
Nov 10, 20172.032.091.942.072.07219,100
Nov 09, 20172.092.091.942.022.02211,100
Nov 08, 20172.012.141.832.072.07476,800
Nov 07, 20172.222.221.951.991.99841,800
Nov 06, 20172.272.272.182.202.20327,200
Nov 03, 20172.302.382.252.252.25275,700
Nov 02, 20172.312.362.242.292.29319,200
Nov 01, 20172.232.352.232.312.31408,300
Oct 31, 20172.382.802.182.192.192,648,900
Oct 30, 20172.232.312.202.252.25277,000
Oct 27, 20172.182.282.182.192.19136,300
Oct 26, 20172.152.232.152.192.19182,200
Oct 25, 20172.182.232.102.162.16166,700
Oct 24, 20172.262.282.122.172.1794,300
Oct 23, 20172.312.332.122.232.23356,600
Oct 20, 20172.372.412.222.292.29175,600
Oct 19, 20172.402.452.362.382.38131,100
Oct 18, 20172.452.462.392.402.40123,700
Oct 17, 20172.442.482.432.462.4671,300
Oct 16, 20172.492.512.442.442.44133,500
Oct 13, 20172.512.532.462.472.47145,100
Oct 12, 20172.512.532.502.512.5146,200
Oct 11, 20172.522.562.492.512.51178,600
Oct 10, 20172.552.552.492.502.50266,700
Oct 09, 20172.502.582.502.512.5183,900
Oct 06, 20172.482.532.472.502.5076,400
Oct 05, 20172.492.532.482.492.4977,000
Oct 04, 20172.502.502.482.492.4933,300
Oct 03, 20172.502.502.472.482.4881,400
Oct 02, 20172.512.532.472.522.5228,100
Sep 29, 20172.472.522.422.492.4932,500
Sep 28, 20172.472.522.412.452.45369,400
Sep 27, 20172.492.562.492.522.5230,500
Sep 26, 20172.532.612.482.502.50238,500
Sep 25, 20172.482.512.472.512.51165,100
Sep 22, 20172.502.542.482.512.5179,100
Sep 21, 20172.472.542.472.512.51151,700
Sep 20, 20172.472.512.472.482.48220,400
Sep 19, 20172.692.702.472.472.47838,800
Sep 18, 20172.672.702.622.692.69158,300
Sep 15, 20172.742.742.672.672.67386,900
Sep 14, 20172.712.772.702.722.72115,400
Sep 13, 20172.712.772.702.742.7442,100
Sep 12, 20172.812.822.672.742.74333,900
Sep 11, 20172.502.872.502.832.831,104,000
Sep 08, 20172.532.572.502.502.50414,900
Sep 07, 20172.422.592.412.532.53738,500
Sep 06, 20172.462.472.412.432.4354,000
Sep 05, 20172.462.492.442.462.4673,800
Sep 01, 20172.432.472.402.452.4549,400
Aug 31, 20172.482.482.372.442.44111,000
Aug 30, 20172.472.482.432.462.4685,400
Aug 29, 20172.482.512.412.462.4678,400
Aug 28, 20172.532.582.452.502.50124,600
Aug 25, 20172.562.582.502.512.5178,500
Aug 24, 20172.602.602.522.532.53116,400
Aug 23, 20172.612.612.512.572.57134,600
Aug 22, 20172.552.612.552.592.59105,200
Aug 21, 20172.592.642.572.592.5969,200
Aug 18, 20172.582.612.572.602.60146,100
Aug 17, 20172.542.592.542.562.5634,300
Aug 16, 20172.542.612.512.572.57108,900
Aug 15, 20172.492.552.482.552.5598,500
Aug 14, 20172.582.652.452.472.47703,700
Aug 11, 20172.622.622.562.592.59109,100
Aug 10, 20172.632.642.592.602.60126,900
Aug 09, 20172.602.672.572.622.62185,300
Aug 08, 20172.642.652.562.632.63220,200
Aug 07, 20172.642.692.582.632.63381,100
Aug 04, 20172.602.682.602.662.66149,700
Aug 03, 20172.572.652.572.582.58136,300
Aug 02, 20172.492.602.482.562.56273,800
Aug 01, 20172.702.712.432.492.49655,300
Jul 31, 20172.602.772.582.692.691,592,100
Jul 28, 20172.502.582.502.522.52275,300
Jul 27, 20172.472.542.472.512.51293,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...