NASDAQ:AMCN
Delisted
AirMedia Group Inc Stock Price (Quote)
$1.36
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $1.36 | Friday, 27th May 2022 AMCN stock ended at $1.36. During the day the stock fluctuated 0% from a day low at $1.36 to a day high of $1.36. |
| 90 days | $1.28 | $1.61 | |
| 52 weeks | $1.10 | $3.45 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2019 | $2.00 | $2.05 | $1.92 | $1.95 | 18 028 |
| May 01, 2019 | $1.88 | $2.02 | $1.87 | $2.00 | 36 932 |
| Apr 30, 2019 | $1.82 | $1.88 | $1.82 | $1.88 | 24 651 |
| Apr 29, 2019 | $1.82 | $1.85 | $1.80 | $1.83 | 14 060 |
| Apr 26, 2019 | $1.92 | $1.92 | $1.82 | $1.84 | 8 205 |
| Apr 25, 2019 | $1.81 | $1.85 | $1.74 | $1.85 | 29 000 |
| Apr 24, 2019 | $1.75 | $1.85 | $1.70 | $1.85 | 28 968 |
| Apr 23, 2019 | $1.84 | $1.84 | $1.67 | $1.75 | 31 684 |
| Apr 22, 2019 | $1.84 | $1.90 | $1.81 | $1.84 | 22 116 |
| Apr 18, 2019 | $1.94 | $1.96 | $1.76 | $1.85 | 85 887 |
| Apr 17, 2019 | $1.99 | $2.02 | $1.88 | $1.93 | 24 283 |
| Apr 16, 2019 | $1.99 | $2.04 | $1.92 | $1.99 | 22 969 |
| Apr 15, 2019 | $2.09 | $2.12 | $1.91 | $1.99 | 19 734 |
| Apr 12, 2019 | $2.16 | $2.18 | $1.90 | $2.10 | 70 878 |
| Apr 11, 2019 | $2.34 | $2.49 | $2.05 | $2.15 | 151 527 |
| Apr 10, 2019 | $0.454 | $0.499 | $0.440 | $0.470 | 167 683 |
| Apr 09, 2019 | $0.452 | $0.470 | $0.440 | $0.465 | 26 510 |
| Apr 08, 2019 | $0.470 | $0.470 | $0.452 | $0.460 | 21 295 |
| Apr 05, 2019 | $0.470 | $0.473 | $0.432 | $0.470 | 264 502 |
| Apr 04, 2019 | $0.435 | $0.490 | $0.430 | $0.476 | 519 225 |
| Apr 03, 2019 | $0.427 | $0.442 | $0.413 | $0.430 | 176 321 |
| Apr 02, 2019 | $0.450 | $0.450 | $0.410 | $0.444 | 34 549 |
| Apr 01, 2019 | $0.443 | $0.450 | $0.440 | $0.450 | 42 741 |
| Mar 29, 2019 | $0.440 | $0.455 | $0.430 | $0.430 | 36 562 |
| Mar 28, 2019 | $0.440 | $0.451 | $0.427 | $0.444 | 61 837 |
