$7.79 +0.90 (%) A.H. Belo Corporation - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AHC historical data

Date Open High Low Close Volume
9/23/20167.207.906.957.79254,759
9/22/20166.937.096.876.8917,318
9/21/20166.997.006.846.9817,391
9/20/20166.826.996.746.9968,406
9/19/20166.606.796.606.7430,228
9/16/20166.276.726.256.6082,174
9/15/20166.296.356.216.2914,230
9/14/20166.226.296.046.2629,656
9/13/20166.406.426.206.2139,715
9/12/20166.376.476.286.3850,159
9/9/20166.246.456.226.3843,576
9/8/20166.266.336.226.3033,118
9/7/20166.256.386.236.2567,479
9/6/20166.256.366.106.2059,302
9/2/20166.196.205.916.1559,980
9/1/20166.236.316.186.1838,306
8/31/20166.066.255.946.2535,324
8/30/20166.106.115.985.99127,682
8/29/20166.026.105.956.1054,737
8/26/20165.996.135.945.9715,796
8/25/20166.106.155.986.0348,910
8/24/20165.946.105.946.1043,213
8/23/20165.905.985.895.9710,317
8/22/20165.945.975.825.8610,000
8/19/20165.855.975.845.937,910
8/18/20165.835.875.835.856,571
8/17/20165.875.875.795.8725,401
8/16/20165.735.875.705.8739,788
8/15/20165.815.965.705.7552,602
8/12/20165.885.885.715.8555,263
8/11/20165.885.965.825.8442,233
8/10/20165.775.885.685.8714,914
8/9/20165.745.895.745.8349,979
8/8/20165.665.775.655.7456,236
8/5/20165.635.685.615.6544,627
8/4/20165.665.695.575.6068,132
8/3/20165.695.725.555.57133,482
8/2/20165.315.725.255.6195,072
8/1/20165.205.265.135.229,102
7/29/20165.325.535.155.1733,822
7/28/20165.545.545.315.336,876
7/27/20165.605.605.455.5116,713
7/26/20165.505.895.465.5121,007
7/25/20165.405.465.335.404,375
7/22/20165.355.455.355.4514,446
7/21/20165.345.405.295.405,810
7/20/20165.275.395.225.3944,895
7/19/20165.255.305.175.2717,832
7/18/20165.105.215.075.1742,127
7/15/20165.015.195.015.1712,170
7/14/20165.025.044.984.99113,105
7/13/20164.965.034.964.9719,567
7/12/20164.965.034.954.9613,944
7/11/20165.005.014.934.9650,138
7/8/20164.974.984.934.9647,059
7/7/20164.885.004.884.9810,282
7/6/20164.995.044.924.9933,187
7/5/20165.055.054.885.0113,764
7/1/20164.994.994.874.939,819
6/30/20164.915.014.905.0019,021
6/29/20164.814.964.814.9310,387
6/28/20164.894.964.804.8012,074
6/27/20164.804.884.804.8413,103
6/24/20164.884.974.774.8054,733
6/23/20165.035.064.964.9721,021
6/22/20165.055.064.995.0314,867
6/21/20165.065.064.925.0258,093
6/20/20165.065.105.025.0215,590
6/17/20165.035.134.985.0067,746
6/16/20165.055.054.924.997,175
6/15/20164.965.094.965.0517,579
6/14/20165.035.034.954.985,241
6/13/20165.125.124.875.0014,997
6/10/20165.135.165.015.0111,939
6/9/20165.105.155.095.144,575
6/8/20165.145.215.005.1122,637
6/7/20165.105.225.105.126,371
6/6/20165.115.175.085.1014,256
6/3/20165.165.165.025.109,318
6/2/20164.965.174.965.139,902
6/1/20165.075.114.964.9821,150
5/31/20165.035.135.025.1124,437
5/27/20165.095.094.935.0334,922
5/26/20165.045.094.965.099,337
5/25/20165.085.115.025.0813,243
5/24/20165.065.095.015.0316,258
5/23/20164.935.074.855.0132,020
5/20/20164.854.954.804.9315,629
5/19/20164.894.894.774.8321,955
5/18/20165.005.054.814.8835,091
5/17/20164.935.084.864.9840,384
5/16/20165.065.064.924.9418,784
5/13/20165.005.094.915.0917,864
5/12/20165.005.055.005.0227,031
5/11/20164.895.034.895.0051,556
5/10/20164.955.004.954.9825,165
5/9/20164.985.004.964.9717,498
5/6/20164.975.024.904.9725,286
5/5/20164.915.004.814.9762,302
5/4/20165.065.144.864.8652,948
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center