AMCN

AirMedia Group Inc Historical Stock Prices

$6.2
*  
0.02
0.32%
Get AMCN Alerts
*Delayed - data as of May 28, 2015 14:50 ET  -  Find a broker to begin trading AMCN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AMCN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:50  6.14  6.31  6  6.20 674,942
05/27/2015 6 6.25 5.87 6.18 831,481
05/26/2015 6.01 6.3699 5.8 5.81 2,024,156
05/22/2015 5.8 6.09 5.73 6.06 913,806
05/21/2015 6 6.04 5.67 5.77 1,106,351
05/20/2015 6.13 6.5 5.77 6.07 2,163,267
05/19/2015 5.2 6.6 5.2 6.19 3,235,161
05/18/2015 5.15 5.59 5.1 5.51 2,068,436
05/15/2015 5.15 5.16 4.8 5.08 1,040,370
05/14/2015 4.51 5.15 4.51 5.12 1,911,536
05/13/2015 4.41 4.59 4.35 4.49 704,600
05/12/2015 4.5 4.56 4.135 4.27 822,589
05/11/2015 4.43 4.725 4.42 4.44 962,867
05/08/2015 4.38 4.53 4.35 4.4 1,003,440
05/07/2015 4.47 4.6299 4.255 4.35 790,439
05/06/2015 4.03 4.5 4.01 4.45 1,003,093
05/05/2015 4.42 4.44 3.91 3.94 1,530,284
05/04/2015 4.75 4.8 4.41 4.43 882,269
05/01/2015 4.69 4.8 4.54 4.71 802,199
04/30/2015 4.6 4.89 4.35 4.71 2,429,083
04/29/2015 4.86 4.86 4.44 4.48 2,985,263
04/28/2015 4.85 5.12 4.18 5.05 6,874,030
04/27/2015 5.15 5.15 4.83 4.99 1,881,259
04/24/2015 4.57 5.23 4.48 4.95 3,690,587
04/23/2015 4.41 5 4.2 5 2,498,410
04/22/2015 4.02 4.48 3.922 4.43 1,866,254
04/21/2015 4.39 4.45 3.81 3.99 1,918,497
04/20/2015 4.5 4.74 4.36 4.41 1,383,986
04/17/2015 4.27 4.73 4.04 4.62 2,929,239
04/16/2015 4.36 4.75 4.22 4.56 2,788,261
04/15/2015 3.89 4.69 3.89 4.47 3,477,191
04/14/2015 3.5 3.97 3.33 3.89 3,332,319
04/13/2015 3.09 3.5 3.01 3.5 4,082,755
04/10/2015 3 3.2 2.88 3.01 1,917,065
04/09/2015 2.9 3.12 2.7 2.95 4,994,008
04/08/2015 2.33 3.7 2.19 2.84 14,225,270
04/07/2015 1.99 2.1 1.98 2.05 956,629
04/06/2015 2.01 2.013 1.92 1.94 95,045
04/02/2015 1.91 2.08 1.91 2.02 142,759
04/01/2015 1.98 2 1.91 1.92 175,770
03/31/2015 2.01 2.01 1.98 1.98 38,193
03/30/2015 2.08 2.082 2 2.025 57,129
03/27/2015 2.05 2.1 2.04 2.09 72,150
03/26/2015 2.06 2.08 2 2.02 149,401
03/25/2015 2 2.15 2 2.085 159,651
03/24/2015 2.02 2.03 1.96 1.965 79,103
03/23/2015 1.87 2.08 1.87 2.055 150,307
03/20/2015 1.92 1.97 1.83 1.84 324,558
03/19/2015 1.93 1.97 1.92 1.92 40,857
03/18/2015 1.91 2 1.91 1.96 37,337
03/17/2015 1.9444 1.9444 1.8899 1.905 66,958
03/16/2015 1.98 1.99 1.88 1.925 104,124
03/13/2015 1.96 1.9799 1.92 1.92 63,448
03/12/2015 1.97 1.9899 1.95 1.96 79,697
03/11/2015 1.97 2.08 1.95 1.95 73,973
03/10/2015 2.15 2.1647 1.95 1.95 221,639
03/09/2015 2.18 2.2 2.15 2.15 61,295
03/06/2015 2.18 2.25 2.15 2.15 69,649
03/05/2015 2.18 2.18 2.16 2.16 8,558
03/04/2015 2.2 2.246 2.16 2.18 53,248
03/03/2015 2.18 2.24 2.15 2.22 71,096
03/02/2015 2.151 2.18 2.14 2.17 23,675
02/27/2015 2.13 2.17 2.13 2.14 24,417
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?