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 |
| Jun 02, 2021 | $3.29 | $3.40 | $3.17 | $3.27 | 127 339 |
| Jun 01, 2021 | $3.27 | $3.29 | $3.15 | $3.23 | 103 677 |
| May 28, 2021 | $3.42 | $3.42 | $3.18 | $3.20 | 90 219 |
| May 27, 2021 | $3.50 | $3.54 | $3.39 | $3.42 | 74 437 |
| May 26, 2021 | $3.40 | $3.57 | $3.40 | $3.50 | 121 769 |
| May 25, 2021 | $3.65 | $3.72 | $3.36 | $3.36 | 249 781 |
| May 24, 2021 | $3.76 | $3.84 | $3.54 | $3.60 | 302 337 |
| May 21, 2021 | $3.69 | $3.90 | $3.61 | $3.72 | 221 906 |
| May 20, 2021 | $3.73 | $3.85 | $3.53 | $3.67 | 441 604 |
| May 19, 2021 | $3.30 | $3.66 | $3.06 | $3.65 | 697 699 |
| May 18, 2021 | $3.10 | $3.48 | $2.93 | $3.34 | 314 483 |
| May 17, 2021 | $2.97 | $3.09 | $2.96 | $3.00 | 71 371 |
| May 14, 2021 | $2.85 | $3.09 | $2.85 | $3.05 | 85 309 |
| May 13, 2021 | $2.80 | $3.13 | $2.80 | $2.80 | 79 500 |
| May 12, 2021 | $2.95 | $3.08 | $2.68 | $2.90 | 161 010 |
| May 11, 2021 | $2.97 | $3.14 | $2.92 | $3.08 | 59 798 |
| May 10, 2021 | $3.30 | $3.38 | $3.05 | $3.06 | 81 333 |
| May 07, 2021 | $3.55 | $3.73 | $3.29 | $3.32 | 98 842 |
| May 06, 2021 | $3.55 | $3.69 | $3.41 | $3.64 | 170 279 |
| May 05, 2021 | $3.23 | $3.55 | $3.02 | $3.51 | 183 483 |
| May 04, 2021 | $3.30 | $3.33 | $3.04 | $3.26 | 234 349 |
| May 03, 2021 | $3.24 | $3.33 | $3.12 | $3.30 | 192 928 |
| Apr 30, 2021 | $3.20 | $3.28 | $3.11 | $3.24 | 260 918 |
| Apr 29, 2021 | $3.10 | $3.19 | $3.03 | $3.13 | 129 576 |
| Apr 28, 2021 | $3.00 | $3.09 | $2.87 | $3.08 | 274 086 |
