FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

AirMedia Group Inc Stock Price (Quote) NASDAQ:AMCN

$2.21 ( 0.45% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $2.10 $3.30 Friday, 30th Jul 2021 AMCN stock ended at $2.21. This is 0.45% more than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 4.31% from a day low at $2.17 to a day high of $2.26.
90 days $2.10 $3.90
52 weeks $0.72 $6.94

Historical AirMedia Group Inc prices

Date Open High Low Close Volume
2021-07-30 $2.24 $2.26 $2.17 $2.21 26 949
2021-07-29 $2.30 $2.40 $2.20 $2.20 63 212
2021-07-28 $2.48 $2.53 $2.27 $2.37 250 827
2021-07-27 $2.42 $2.46 $2.21 $2.26 71 686
2021-07-26 $2.34 $2.75 $2.31 $2.49 409 324
2021-07-23 $2.28 $2.33 $2.23 $2.25 30 565
2021-07-22 $2.38 $2.38 $2.31 $2.33 4 468
2021-07-21 $2.22 $2.40 $2.22 $2.38 63 202
2021-07-20 $2.14 $2.32 $2.12 $2.22 76 986
2021-07-19 $2.21 $2.26 $2.10 $2.18 61 369
2021-07-16 $2.31 $2.38 $2.25 $2.29 22 053
2021-07-15 $2.42 $2.45 $2.30 $2.30 41 672
2021-07-14 $2.47 $2.54 $2.41 $2.45 17 322
2021-07-13 $2.59 $2.59 $2.40 $2.48 53 349
2021-07-12 $2.54 $2.61 $2.50 $2.59 39 328
2021-07-09 $2.50 $2.70 $2.50 $2.63 175 330
2021-07-08 $2.41 $2.56 $2.41 $2.49 31 911
2021-07-07 $2.64 $2.66 $2.48 $2.49 52 401
2021-07-06 $2.68 $2.73 $2.63 $2.65 30 620
2021-07-02 $2.78 $2.79 $2.60 $2.67 69 086
2021-07-01 $2.77 $2.98 $2.71 $2.74 154 870
2021-06-30 $2.97 $3.30 $2.80 $2.90 305 051
2021-06-29 $2.63 $3.02 $2.61 $2.90 268 023
2021-06-28 $2.67 $2.68 $2.61 $2.65 24 049
2021-06-25 $2.79 $2.80 $2.61 $2.65 49 459
2021-06-24 $2.61 $2.75 $2.61 $2.70 61 967
2021-06-23 $2.56 $2.67 $2.56 $2.61 54 710
2021-06-22 $2.49 $2.56 $2.42 $2.48 54 200
2021-06-21 $2.77 $2.78 $2.48 $2.52 364 466
2021-06-18 $3.00 $3.00 $2.71 $2.82 54 369
2021-06-17 $2.80 $3.04 $2.80 $2.96 37 390
2021-06-16 $2.99 $2.99 $2.80 $2.86 65 227
2021-06-15 $3.15 $3.15 $2.94 $3.05 58 358
2021-06-14 $3.05 $3.22 $3.05 $3.14 127 004
2021-06-11 $2.99 $3.05 $2.91 $3.02 35 786
2021-06-10 $3.11 $3.18 $2.93 $2.96 49 033
2021-06-09 $3.25 $3.32 $3.11 $3.12 69 931
2021-06-08 $3.30 $3.35 $3.13 $3.14 111 553
2021-06-07 $3.39 $3.45 $3.25 $3.38 55 892
2021-06-04 $3.23 $3.38 $3.13 $3.36 38 052
2021-06-03 $3.27 $3.29 $3.06 $3.20 47 388
2021-06-02 $3.29 $3.40 $3.17 $3.27 127 339
2021-06-01 $3.27 $3.29 $3.15 $3.23 103 677
2021-05-28 $3.42 $3.42 $3.18 $3.20 90 219
2021-05-27 $3.50 $3.54 $3.39 $3.42 74 437
2021-05-26 $3.40 $3.57 $3.40 $3.50 121 769
2021-05-25 $3.65 $3.72 $3.36 $3.36 249 781
2021-05-24 $3.76 $3.84 $3.54 $3.60 302 337
2021-05-21 $3.69 $3.90 $3.61 $3.72 221 906
2021-05-20 $3.73 $3.85 $3.53 $3.67 441 604

About AirMedia Group Inc

AirMedia Group Inc. operates out-of-home advertising platforms primarily in the People's Republic of China. The company operates a network of digital TV screens on planes operated by five airlines; and gas station media network, as well as other outdoor media advertising platforms in gas stations. It also displays non-advertising content, such as weather, sports, and comedy clips; and television programs, including documentaries and hidden camera... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT