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 |
| Feb 20, 2019 | $0.440 | $0.465 | $0.430 | $0.446 | 79 396 |
| Feb 19, 2019 | $0.470 | $0.480 | $0.440 | $0.465 | 45 888 |
| Feb 15, 2019 | $0.467 | $0.479 | $0.450 | $0.478 | 35 342 |
| Feb 14, 2019 | $0.478 | $0.480 | $0.460 | $0.479 | 31 972 |
| Feb 13, 2019 | $0.480 | $0.495 | $0.455 | $0.480 | 270 334 |
| Feb 12, 2019 | $0.475 | $0.480 | $0.465 | $0.480 | 25 529 |
| Feb 11, 2019 | $0.471 | $0.478 | $0.430 | $0.470 | 75 977 |
| Feb 08, 2019 | $0.469 | $0.480 | $0.431 | $0.480 | 112 623 |
| Feb 07, 2019 | $0.472 | $0.480 | $0.472 | $0.475 | 33 766 |
| Feb 06, 2019 | $0.481 | $0.482 | $0.470 | $0.480 | 37 429 |
| Feb 05, 2019 | $0.490 | $0.490 | $0.460 | $0.481 | 74 071 |
| Feb 04, 2019 | $0.472 | $0.510 | $0.466 | $0.486 | 65 260 |
| Feb 01, 2019 | $0.500 | $0.520 | $0.470 | $0.489 | 222 915 |
| Jan 31, 2019 | $0.535 | $0.550 | $0.450 | $0.488 | 407 861 |
| Jan 30, 2019 | $0.530 | $0.580 | $0.491 | $0.530 | 406 715 |
| Jan 29, 2019 | $0.600 | $0.640 | $0.505 | $0.520 | 1 079 818 |
| Jan 28, 2019 | $0.500 | $0.600 | $0.480 | $0.600 | 934 416 |
| Jan 25, 2019 | $0.470 | $0.498 | $0.462 | $0.497 | 344 808 |
| Jan 24, 2019 | $0.445 | $0.480 | $0.430 | $0.475 | 256 880 |
| Jan 23, 2019 | $0.440 | $0.455 | $0.410 | $0.453 | 319 377 |
| Jan 22, 2019 | $0.400 | $0.434 | $0.390 | $0.430 | 249 522 |
| Jan 18, 2019 | $0.361 | $0.401 | $0.360 | $0.398 | 185 342 |
| Jan 17, 2019 | $0.385 | $0.405 | $0.313 | $0.388 | 309 897 |
| Jan 16, 2019 | $0.400 | $0.402 | $0.385 | $0.394 | 290 057 |
| Jan 15, 2019 | $0.380 | $0.400 | $0.370 | $0.398 | 244 381 |
