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 |
| Dec 06, 2018 | $0.255 | $0.255 | $0.201 | $0.236 | 190 236 |
| Dec 04, 2018 | $0.262 | $0.280 | $0.250 | $0.252 | 158 631 |
| Dec 03, 2018 | $0.286 | $0.300 | $0.265 | $0.270 | 283 441 |
| Nov 30, 2018 | $0.280 | $0.295 | $0.270 | $0.272 | 187 338 |
| Nov 29, 2018 | $0.285 | $0.295 | $0.285 | $0.286 | 113 782 |
| Nov 28, 2018 | $0.270 | $0.280 | $0.270 | $0.271 | 70 166 |
| Nov 27, 2018 | $0.281 | $0.290 | $0.266 | $0.270 | 98 929 |
| Nov 26, 2018 | $0.290 | $0.305 | $0.285 | $0.285 | 67 362 |
| Nov 23, 2018 | $0.306 | $0.306 | $0.281 | $0.290 | 58 190 |
| Nov 21, 2018 | $0.284 | $0.320 | $0.280 | $0.294 | 187 461 |
| Nov 20, 2018 | $0.290 | $0.300 | $0.274 | $0.288 | 256 498 |
| Nov 19, 2018 | $0.302 | $0.320 | $0.293 | $0.300 | 173 174 |
| Nov 16, 2018 | $0.329 | $0.337 | $0.300 | $0.320 | 77 669 |
| Nov 15, 2018 | $0.300 | $0.338 | $0.290 | $0.315 | 227 938 |
| Nov 14, 2018 | $0.310 | $0.332 | $0.300 | $0.310 | 223 362 |
| Nov 13, 2018 | $0.330 | $0.340 | $0.315 | $0.331 | 173 853 |
| Nov 12, 2018 | $0.356 | $0.370 | $0.331 | $0.333 | 69 972 |
| Nov 09, 2018 | $0.364 | $0.370 | $0.340 | $0.352 | 205 063 |
| Nov 08, 2018 | $0.359 | $0.380 | $0.340 | $0.370 | 182 791 |
| Nov 07, 2018 | $0.380 | $0.390 | $0.340 | $0.365 | 420 554 |
| Nov 06, 2018 | $0.430 | $0.440 | $0.370 | $0.371 | 1 092 710 |
| Nov 05, 2018 | $0.383 | $0.388 | $0.350 | $0.361 | 194 251 |
| Nov 02, 2018 | $0.390 | $0.398 | $0.360 | $0.380 | 379 149 |
| Nov 01, 2018 | $0.350 | $0.390 | $0.350 | $0.368 | 274 199 |
| Oct 31, 2018 | $0.333 | $0.369 | $0.330 | $0.350 | 611 652 |
