$5.15 +0.25 (%) A.H. Belo Corporation - NYSE

Sep. 2, 2015 | 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
9/1/20154.945.034.904.9062,892
8/31/20154.805.054.745.0127,110
8/28/20154.814.874.764.8277,548
8/27/20154.764.854.554.73196,357
8/26/20154.754.754.604.6447,335
8/25/20154.454.774.314.60249,559
8/24/20154.254.414.224.35229,034
8/21/20154.724.834.404.4081,446
8/20/20154.874.984.724.7228,719
8/19/20154.665.034.664.9234,891
8/18/20154.754.874.634.6877,961
8/17/20155.005.174.754.7654,377
8/14/20154.765.084.634.94117,982
8/13/20154.905.114.574.71107,436
8/12/20154.935.054.754.9186,275
8/11/20155.105.144.995.0134,584
8/10/20155.195.215.105.1153,850
8/7/20155.205.235.165.1635,333
8/6/20155.235.295.155.2130,108
8/5/20155.385.525.235.25163,982
8/4/20155.345.395.165.3752,856
8/3/20155.275.405.215.3368,768
7/31/20155.365.425.155.1583,617
7/30/20155.285.655.165.3586,931
7/29/20155.415.815.295.30143,243
7/28/20154.435.444.435.34137,733
7/27/20154.714.734.434.59241,156
7/24/20154.754.784.594.6936,394
7/23/20154.924.994.744.7691,769
7/22/20154.905.054.904.9973,972
7/21/20155.065.064.904.9145,803
7/20/20155.165.164.954.9944,760
7/17/20155.095.104.905.0186,776
7/16/20155.135.245.095.1177,105
7/15/20155.235.315.045.16140,460
7/14/20155.285.375.205.2428,924
7/13/20155.245.415.235.27104,085
7/10/20155.195.335.145.1968,382
7/9/20155.375.405.075.11110,744
7/8/20155.315.455.225.3068,804
7/7/20155.355.445.305.3689,184
7/6/20155.475.505.265.33144,643
7/2/20155.585.635.425.5086,363
7/1/20155.685.855.475.5696,801
6/30/20155.715.835.525.60158,935
6/29/20155.996.095.585.59179,376
6/26/20156.126.205.956.021,439,874
6/25/20156.146.246.006.0995,930
6/24/20156.416.416.026.12133,703
6/23/20156.106.416.046.3772,864
6/22/20155.986.175.906.11112,693
6/19/20155.866.015.705.98134,290
6/18/20155.835.915.705.8894,590
6/17/20155.675.825.605.8071,118
6/16/20155.495.715.405.6675,720
6/15/20155.615.705.475.48110,670
6/12/20155.675.735.565.6256,428
6/11/20155.745.775.665.7145,596
6/10/20155.645.795.575.7674,095
6/9/20155.775.775.575.6073,668
6/8/20155.905.925.805.8059,849
6/5/20155.946.085.925.9276,802
6/4/20155.876.045.826.0070,814
6/3/20155.765.985.705.9292,062
6/2/20155.775.865.725.73134,908
6/1/20155.865.995.725.81150,478
5/29/20155.955.995.765.81244,087
5/28/20156.146.175.935.97122,636
5/27/20156.246.356.146.1586,521
5/26/20156.156.356.156.2694,965
5/22/20156.126.176.126.1583,071
5/21/20156.046.166.026.1552,280
5/20/20156.096.185.906.0761,034
5/19/20156.386.396.036.0581,283
5/18/20156.306.496.256.4085,629
5/15/20156.156.306.156.2959,748
5/14/20156.226.296.116.1765,924
5/13/20156.206.326.186.2060,100
5/12/20156.166.296.046.2579,785
5/11/20156.006.296.006.23130,774
5/8/20156.006.085.946.0180,649
5/7/20156.126.166.006.0088,404
5/6/20156.236.295.796.13183,774
5/5/20156.426.546.186.1988,145
5/4/20156.526.606.436.4652,473
5/1/20156.736.736.496.53108,790
4/30/20156.786.856.576.6998,962
4/29/20156.786.956.766.8070,550
4/28/20157.337.336.766.8092,593
4/27/20157.527.647.357.3590,808
4/24/20157.527.597.467.5244,796
4/23/20157.607.607.477.5529,939
4/22/20157.587.687.447.5827,949
4/21/20157.557.677.537.5531,342
4/20/20157.467.707.457.5533,897
4/17/20157.457.577.407.4599,302
4/16/20157.957.957.557.55107,758
4/15/20157.988.007.957.9645,805
4/14/20157.978.017.927.9854,452
4/13/20158.008.137.977.9843,969
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!