IHRT - iHeartMedia, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201914.9515.4214.7314.7714.772,410,200
Sep 19, 201914.8215.0914.5514.9114.91802,200
Sep 18, 201914.6615.2314.5114.8314.83793,200
Sep 17, 201914.1915.0714.1914.6614.66349,000
Sep 16, 201914.3614.8013.9314.2114.21398,500
Sep 13, 201914.4515.3214.1414.4614.46439,900
Sep 12, 201914.4115.0414.1814.4314.43535,900
Sep 11, 201914.0114.5814.0014.5114.51504,500
Sep 10, 201913.8914.2513.8114.0414.04241,500
Sep 09, 201914.0214.6713.7113.9313.93470,700
Sep 06, 201913.9014.0013.5613.9313.93311,100
Sep 05, 201914.0714.2813.5113.8613.86316,300
Sep 04, 201913.9514.1913.6113.9813.98348,600
Sep 03, 201913.7813.9413.6113.9113.91298,100
Aug 30, 201913.6413.9313.4613.8013.80140,400
Aug 29, 201913.2013.8213.1013.7213.72332,500
Aug 28, 201913.0713.6813.0713.2413.24338,200
Aug 27, 201913.1613.4713.0013.1013.10264,300
Aug 26, 201913.0713.4512.9313.2113.21178,000
Aug 23, 201912.9813.3812.9313.0713.07354,200
Aug 22, 201913.2713.2712.9312.9712.97675,600
Aug 21, 201913.2513.2512.9012.9712.97176,800
Aug 20, 201913.2913.4313.1513.2513.25410,400
Aug 19, 201913.4013.7213.1113.1513.15463,500
Aug 16, 201913.3213.4913.1213.2513.25604,100
Aug 15, 201913.9514.6813.2813.3913.39374,700
Aug 14, 201913.2613.5913.0313.4613.46586,600
Aug 13, 201913.3813.9013.0713.1013.10532,800
Aug 12, 201914.1215.3913.2013.2513.25742,200
Aug 09, 201912.9813.3812.7312.8712.8799,500
Aug 08, 201913.8715.3812.8713.0013.00203,800
Aug 07, 201913.8614.0013.5213.8013.80217,600
Aug 06, 201914.1114.4013.4013.8513.85122,200
Aug 05, 201914.5814.5913.9314.0014.00113,800
Aug 02, 201915.5715.5814.4814.7514.7534,800
Aug 01, 201915.3315.5914.0014.9914.9934,700
Jul 31, 201914.7015.0414.4814.9614.9610,600
Jul 30, 201914.3614.9014.0714.5014.50109,200
Jul 29, 201914.8414.8513.8014.2514.2561,200
Jul 26, 201915.4315.4314.6514.7414.7477,000
Jul 25, 201915.8115.8115.1415.6215.6244,300
Jul 24, 201916.2616.4415.5015.7215.7236,100
Jul 23, 201916.3316.5016.2516.3516.35104,700
Jul 22, 201916.4416.6016.1216.2516.2581,100
Jul 19, 201916.7416.8416.2416.3016.30970,200
Jul 18, 201916.4516.5115.7516.5016.501,819,900
Jul 17, 201917.0517.2017.0017.0017.004,500
Jul 16, 201917.3217.3517.3017.3017.303,500
Jul 15, 201917.3517.4017.0517.3517.355,600
Jul 12, 201916.5019.0016.5017.2317.2346,800
Jul 11, 201916.4716.5016.0116.5016.5014,400
Jul 10, 201916.0017.0016.0016.8316.831,800
Jul 09, 201915.4515.6015.4515.6015.6031,100
Jul 08, 201915.5015.5015.5015.5015.501,000
Jul 05, 201915.4515.4515.4515.4515.45200
Jul 03, 201915.5015.5015.5015.5015.50200
Jul 02, 201915.4015.4015.4015.4015.40400
Jul 01, 201915.4015.4015.2715.4015.4012,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.