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 |
| 2021-10-22 | $2.46 | $2.48 | $2.34 | $2.40 | 34 859 |
| 2021-10-21 | $2.46 | $2.54 | $2.46 | $2.46 | 20 590 |
| 2021-10-20 | $2.44 | $2.66 | $2.37 | $2.53 | 156 141 |
| 2021-10-19 | $2.43 | $2.58 | $2.34 | $2.43 | 20 348 |
| 2021-10-18 | $2.45 | $2.54 | $2.45 | $2.47 | 10 134 |
| 2021-10-15 | $2.49 | $2.61 | $2.36 | $2.48 | 72 126 |
| 2021-10-14 | $2.59 | $2.59 | $2.47 | $2.52 | 6 110 |
| 2021-10-13 | $2.48 | $2.60 | $2.45 | $2.60 | 5 862 |
| 2021-10-12 | $2.57 | $2.58 | $2.50 | $2.50 | 5 456 |
| 2021-10-11 | $2.54 | $2.59 | $2.50 | $2.55 | 13 243 |
| 2021-10-08 | $2.54 | $2.68 | $2.52 | $2.56 | 16 950 |
| 2021-10-07 | $2.47 | $2.65 | $2.46 | $2.59 | 16 973 |
| 2021-10-06 | $2.57 | $2.65 | $2.36 | $2.46 | 17 454 |
| 2021-10-05 | $2.59 | $2.65 | $2.51 | $2.63 | 7 659 |
| 2021-10-04 | $2.53 | $2.60 | $2.50 | $2.52 | 9 265 |
| 2021-10-01 | $2.58 | $2.64 | $2.54 | $2.56 | 12 410 |
| 2021-09-30 | $2.60 | $2.67 | $2.55 | $2.61 | 39 173 |
| 2021-09-29 | $2.61 | $2.61 | $2.45 | $2.50 | 10 698 |
| 2021-09-28 | $2.47 | $2.62 | $2.45 | $2.45 | 11 988 |
| 2021-09-27 | $2.50 | $2.60 | $2.43 | $2.50 | 13 105 |
| 2021-09-24 | $2.53 | $2.58 | $2.46 | $2.53 | 7 991 |
| 2021-09-23 | $2.56 | $2.64 | $2.56 | $2.58 | 5 622 |
| 2021-09-22 | $2.58 | $2.68 | $2.58 | $2.58 | 12 776 |
| 2021-09-21 | $2.42 | $2.70 | $2.39 | $2.53 | 17 192 |
| 2021-09-20 | $2.44 | $2.47 | $2.33 | $2.42 | 24 353 |
