$4.73 +0.01 (%) Airmedia Group Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMCN historical data

Date Open High Low Close Volume
7/31/20154.734.814.714.73255,847
7/30/20154.734.754.684.72414,024
7/29/20154.774.844.754.76593,718
7/28/20154.694.804.624.78255,043
7/27/20154.584.694.484.68812,299
7/24/20154.784.784.684.78696,322
7/23/20154.794.824.754.79339,642
7/22/20154.784.814.724.79453,277
7/21/20154.824.824.734.80523,798
7/20/20154.804.854.764.79745,735
7/17/20154.804.864.774.81612,744
7/16/20154.734.864.734.82978,129
7/15/20154.814.884.704.721,225,102
7/14/20154.834.834.734.81829,624
7/13/20154.834.904.754.801,217,394
7/10/20154.634.844.534.813,290,708
7/9/20154.274.844.264.705,631,148
7/8/20153.763.943.393.725,095,381
7/7/20154.504.503.704.005,154,951
7/6/20154.544.633.914.503,486,762
7/2/20154.814.854.654.66873,699
7/1/20154.834.924.774.841,089,247
6/30/20154.624.944.624.861,860,830
6/29/20154.704.774.574.581,906,875
6/26/20154.824.884.624.762,525,078
6/25/20154.824.984.824.881,389,983
6/24/20154.904.954.784.851,824,468
6/23/20155.015.024.924.942,057,427
6/22/20154.995.084.755.014,785,980
6/19/20155.005.284.765.0223,290,718
6/18/20154.604.653.513.5211,329,939
6/17/20155.685.704.634.635,130,517
6/16/20156.006.045.675.712,147,731
6/15/20157.627.705.805.976,178,140
6/12/20157.007.486.957.261,571,245
6/11/20156.947.096.926.99599,162
6/10/20156.997.006.916.96428,865
6/9/20157.207.206.857.01758,372
6/8/20157.207.276.957.20870,656
6/5/20157.067.236.967.071,064,024
6/4/20157.457.497.007.14688,236
6/3/20157.407.637.217.341,649,111
6/2/20157.087.206.737.17957,638
6/1/20156.607.266.556.952,427,836
5/29/20156.146.426.106.34776,023
5/28/20156.146.316.006.17829,046
5/27/20156.006.255.876.18831,481
5/26/20156.016.375.805.812,024,156
5/22/20155.806.095.736.06913,806
5/21/20156.006.045.675.771,106,351
5/20/20156.136.505.776.072,163,567
5/19/20155.206.605.206.193,235,461
5/18/20155.155.595.105.512,069,436
5/15/20155.155.164.805.081,040,370
5/14/20154.515.154.515.121,911,536
5/13/20154.414.594.354.49704,600
5/12/20154.504.564.144.27822,589
5/11/20154.434.734.424.44962,867
5/8/20154.384.534.354.401,003,440
5/7/20154.474.634.264.35790,439
5/6/20154.034.504.014.451,003,093
5/5/20154.424.443.913.941,530,284
5/4/20154.754.804.414.43882,269
5/1/20154.694.804.544.71802,199
4/30/20154.604.894.354.712,429,083
4/29/20154.864.864.444.482,985,263
4/28/20154.855.124.185.056,877,634
4/27/20155.155.154.834.991,881,859
4/24/20154.575.234.484.953,690,587
4/23/20154.415.004.205.002,507,020
4/22/20154.024.483.924.431,866,254
4/21/20154.394.453.813.991,919,097
4/20/20154.504.744.364.411,384,386
4/17/20154.274.734.044.622,933,119
4/16/20154.364.754.224.562,788,738
4/15/20153.894.693.894.473,477,191
4/14/20153.503.973.333.893,335,819
4/13/20153.093.503.013.504,090,733
4/10/20153.003.202.883.011,917,065
4/9/20152.903.122.702.954,996,808
4/8/20152.333.702.192.8414,233,250
4/7/20151.992.101.982.05956,629
4/6/20152.012.011.921.9495,045
4/2/20151.912.081.912.02142,759
4/1/20151.982.001.911.92175,770
3/31/20152.012.011.981.9838,193
3/30/20152.082.082.002.0357,129
3/27/20152.052.102.042.0972,150
3/26/20152.062.082.002.02149,401
3/25/20152.002.152.002.09159,651
3/24/20152.022.031.961.9779,103
3/23/20151.872.081.872.06150,307
3/20/20151.921.971.831.84324,558
3/19/20151.931.971.921.9240,857
3/18/20151.912.001.911.9637,337
3/17/20151.941.941.891.9166,958
3/16/20151.981.991.881.93104,124
3/13/20151.961.981.921.9263,448
3/12/20151.971.991.951.9679,697
3/11/20151.972.081.951.9573,973
  • Showing 1-100 of 1,259 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!