U.S. markets closed

iHeartMedia, Inc. (IHRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.45+0.53 (+2.80%)
At close: 4:00PM EDT

19.45 0.00 (0.00%)
After hours: 5:57PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 21, 202118.8819.5218.6619.4519.45657,829
Apr 20, 202119.2319.2518.4518.9218.92552,200
Apr 19, 202119.1819.4718.6819.2519.251,496,500
Apr 16, 202119.5119.5118.9219.2519.25773,300
Apr 15, 202119.7519.9919.2419.3319.33540,700
Apr 14, 202119.7220.3119.1519.6319.631,563,800
Apr 13, 202118.1720.0917.9419.7919.795,488,100
Apr 12, 202118.2118.3417.4517.4817.48640,700
Apr 09, 202117.6918.4917.6918.2118.213,095,300
Apr 08, 202117.8317.8517.2717.8017.80669,600
Apr 07, 202118.0018.1517.4017.8317.83988,500
Apr 06, 202118.1818.3617.8317.8717.87361,500
Apr 05, 202118.4418.4418.0518.2418.24672,400
Apr 01, 202118.2818.5017.9318.2818.28830,800
Mar 31, 202118.0318.4917.8218.1518.15887,900
Mar 30, 202117.4318.2917.4118.0918.091,589,600
Mar 29, 202117.0017.5617.0017.3417.34857,300
Mar 26, 202117.7117.8516.3017.1417.14950,300
Mar 25, 202116.6317.7416.4117.5117.511,287,600
Mar 24, 202117.1717.3015.8616.0516.05899,100
Mar 23, 202117.6317.7516.9917.1417.141,139,100
Mar 22, 202118.0618.0617.2117.6817.681,054,800
Mar 19, 202117.8718.8517.7618.0918.094,285,200
Mar 18, 202118.8418.9917.7917.8317.831,700,300
Mar 17, 202118.2719.0818.1618.9718.972,008,100
Mar 16, 202117.5019.1017.4018.7518.753,838,700
Mar 15, 202116.5617.2516.5216.8716.871,464,200
Mar 12, 202116.0216.6216.0216.5416.541,650,100
Mar 11, 202115.9516.3415.8015.9915.991,043,100
Mar 10, 202115.7716.3715.7715.8915.89644,200
Mar 09, 202116.0016.2915.6515.8215.82510,500
Mar 08, 202115.9316.3315.7115.9315.931,352,300
Mar 05, 202115.3215.8915.0715.7615.761,025,600
Mar 04, 202115.7215.9914.9115.1015.101,564,000
Mar 03, 202115.6516.1015.3215.3415.34831,100
Mar 02, 202115.1015.9915.1015.7115.712,923,700
Mar 01, 202114.6615.5514.2315.0015.002,261,700
Feb 26, 202113.5114.1713.4414.0714.07875,000
Feb 25, 202114.5014.5613.4613.6113.61654,900
Feb 24, 202114.8714.9914.4014.5114.51667,600
Feb 23, 202114.8514.9014.2414.8014.80825,100
Feb 22, 202114.7415.2314.7414.8414.84524,600
Feb 19, 202114.7514.8814.5114.7514.75562,300
Feb 18, 202114.8515.2214.7214.7514.75523,100
Feb 17, 202114.9015.2714.4714.7414.74584,800
Feb 16, 202114.9515.5514.7214.8114.81489,500
Feb 12, 202114.6915.1014.6414.9014.90633,700
Feb 11, 202114.5514.9314.4014.8014.80553,400
Feb 10, 202114.4714.8514.4014.5414.54486,600
Feb 09, 202114.1714.4814.0214.4014.40797,000
Feb 08, 202114.2414.6914.0514.3114.311,522,100
Feb 05, 202113.8814.1113.8013.9913.99734,200
Feb 04, 202113.9214.1013.7613.8413.84889,100
Feb 03, 202114.0014.1613.8013.9213.92815,000
Feb 02, 202113.9214.1513.4214.0014.001,554,600
Feb 01, 202114.5014.7013.6713.8913.89698,800
Jan 29, 202114.5215.2114.1214.5414.541,740,000
Jan 28, 202114.8715.0814.1314.4214.421,299,200
Jan 27, 202114.3015.5614.2014.8614.865,461,800
Jan 26, 202114.1214.7514.1214.5014.502,479,300
Jan 25, 202113.5914.1913.5113.9813.981,051,400
Jan 22, 202113.5413.7013.2413.7013.70559,800
Jan 21, 202113.5613.9913.3513.6813.68676,200
Jan 20, 202114.0414.2513.5213.5613.56990,900
Jan 19, 202113.9914.3813.6313.9013.901,754,400
Jan 15, 202113.3113.8513.1213.8013.80811,800
Jan 14, 202113.4713.7913.2513.3513.35645,100
Jan 13, 202113.3913.8212.9513.3313.33700,700
Jan 12, 202113.3513.8013.3313.7513.75677,100
Jan 11, 202113.1013.5012.9613.3313.33390,000
Jan 08, 202113.5113.5712.9113.2813.28472,100
Jan 07, 202113.6913.7313.1013.4513.45422,400
Jan 06, 202113.1113.8312.7713.6213.621,096,400
Jan 05, 202112.9213.1512.7512.8612.86729,900
Jan 04, 202113.0213.0912.4912.9212.92547,900
Dec 31, 202012.9313.0212.6312.9812.98462,100
Dec 30, 202012.8313.1012.6212.8512.85384,200
Dec 29, 202012.9512.9512.5712.7812.78655,900
Dec 28, 202012.1913.0012.1412.8112.811,067,200
Dec 24, 202012.0312.1511.7912.1512.15311,600
Dec 23, 202012.2912.6311.8311.9911.991,334,600
Dec 22, 202012.0412.2511.8212.1612.161,040,600
Dec 21, 202012.3412.3411.7312.0012.001,414,900
Dec 18, 202012.2812.5711.9212.4512.452,044,200
Dec 17, 202012.1212.7312.1212.6512.651,211,700
Dec 16, 202012.4712.5612.1612.4012.40722,800
Dec 15, 202012.5012.5412.2612.4512.45903,400
Dec 14, 202012.3712.9011.9412.4012.401,743,900
Dec 11, 202012.2712.4812.1212.2712.27435,400
Dec 10, 202012.2712.7812.1412.5012.50487,500
Dec 09, 202012.6612.9212.2912.3712.37652,500
Dec 08, 202012.4012.8412.2112.5112.51544,700
Dec 07, 202012.3312.7911.9512.5812.58508,400
Dec 04, 202012.3012.5912.1512.3612.36374,000
Dec 03, 202012.2512.6412.1212.2812.28660,500
Dec 02, 202011.8512.4111.7612.2012.20640,400
Dec 01, 202012.0612.4111.9011.9611.96820,000
Nov 30, 202012.4812.5211.5711.9511.95938,100
Nov 27, 202012.0513.1712.0512.4712.47839,800
Nov 25, 202011.7012.1111.0512.0512.05940,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...