AMCN

AirMedia Group Inc Historical Stock Prices

$4.66
*  
0.18
3.72%
Get AMCN Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading AMCN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 03-APR-2015 TO 03-JUL-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.
16:00  4.81  4.85  4.65  4.66 873,499
07/02/2015 4.81 4.85 4.65 4.66 873,699
07/01/2015 4.83 4.92 4.77 4.84 1,089,247
06/30/2015 4.62 4.94 4.62 4.86 1,860,830
06/29/2015 4.7 4.7699 4.57 4.58 1,906,874
06/26/2015 4.82 4.88 4.62 4.76 2,525,078
06/25/2015 4.82 4.98 4.82 4.88 1,389,983
06/24/2015 4.9 4.95 4.78 4.85 1,824,268
06/23/2015 5.01 5.02 4.92 4.94 2,057,427
06/22/2015 4.99 5.08 4.75 5.01 4,785,980
06/19/2015 5 5.28 4.76 5.02 23,270,740
06/18/2015 4.6 4.65 3.5099 3.52 11,315,440
06/17/2015 5.68 5.6999 4.63 4.63 5,128,617
06/16/2015 6 6.04 5.67 5.71 2,147,231
06/15/2015 7.62 7.7 5.8 5.97 6,177,890
06/12/2015 7 7.48 6.95 7.26 1,571,245
06/11/2015 6.94 7.09 6.92 6.99 599,162
06/10/2015 6.99 7 6.91 6.96 428,865
06/09/2015 7.2 7.2 6.85 7.01 758,372
06/08/2015 7.2 7.27 6.95 7.2 870,656
06/05/2015 7.06 7.2299 6.96 7.07 1,063,824
06/04/2015 7.45 7.49 7 7.14 688,236
06/03/2015 7.4 7.63 7.2101 7.34 1,649,111
06/02/2015 7.08 7.2 6.73 7.17 957,638
06/01/2015 6.6 7.26 6.55 6.95 2,425,236
05/29/2015 6.14 6.42 6.095 6.34 776,023
05/28/2015 6.14 6.31 6 6.17 829,046
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
*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?