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 |
| 2022-02-09 | $1.62 | $1.71 | $1.59 | $1.65 | 16 914 |
| 2022-02-08 | $1.57 | $1.71 | $1.48 | $1.61 | 20 145 |
| 2022-02-07 | $1.58 | $1.66 | $1.58 | $1.65 | 11 457 |
| 2022-02-04 | $1.49 | $1.67 | $1.47 | $1.57 | 52 848 |
| 2022-02-03 | $1.54 | $1.58 | $1.44 | $1.45 | 13 871 |
| 2022-02-02 | $1.55 | $1.58 | $1.51 | $1.57 | 10 104 |
| 2022-02-01 | $1.45 | $1.61 | $1.41 | $1.55 | 49 179 |
| 2022-01-31 | $1.46 | $1.67 | $1.28 | $1.37 | 112 064 |
| 2022-01-28 | $1.48 | $1.60 | $1.41 | $1.51 | 9 294 |
| 2022-01-27 | $1.52 | $1.59 | $1.46 | $1.46 | 14 666 |
| 2022-01-26 | $1.44 | $1.51 | $1.44 | $1.44 | 10 978 |
| 2022-01-25 | $1.47 | $1.49 | $1.39 | $1.42 | 16 799 |
| 2022-01-24 | $1.50 | $1.53 | $1.10 | $1.37 | 66 930 |
| 2022-01-21 | $1.53 | $1.61 | $1.50 | $1.50 | 18 146 |
| 2022-01-20 | $1.60 | $1.66 | $1.51 | $1.56 | 13 004 |
| 2022-01-19 | $1.52 | $1.57 | $1.50 | $1.56 | 7 238 |
| 2022-01-18 | $1.54 | $1.60 | $1.51 | $1.51 | 21 002 |
| 2022-01-14 | $1.57 | $1.65 | $1.53 | $1.60 | 12 254 |
| 2022-01-13 | $1.63 | $1.64 | $1.53 | $1.58 | 10 902 |
| 2022-01-12 | $1.57 | $1.63 | $1.48 | $1.63 | 9 546 |
| 2022-01-11 | $1.52 | $1.57 | $1.51 | $1.54 | 6 749 |
| 2022-01-10 | $1.50 | $1.60 | $1.50 | $1.50 | 32 815 |
| 2022-01-07 | $1.50 | $1.67 | $1.50 | $1.51 | 15 973 |
| 2022-01-06 | $1.54 | $1.58 | $1.50 | $1.50 | 30 819 |
| 2022-01-05 | $1.59 | $1.71 | $1.57 | $1.57 | 46 404 |
