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 04, 2019 | $1.04 | $1.04 | $0.94 | $0.94 | 5 904 |
| Dec 03, 2019 | $1.09 | $1.09 | $1.03 | $1.03 | 7 168 |
| Dec 02, 2019 | $0.98 | $1.09 | $0.93 | $1.04 | 16 531 |
| Nov 29, 2019 | $1.09 | $1.09 | $0.96 | $1.01 | 13 388 |
| Nov 27, 2019 | $1.07 | $1.09 | $1.06 | $1.06 | 8 330 |
| Nov 26, 2019 | $1.09 | $1.09 | $1.06 | $1.07 | 11 114 |
| Nov 25, 2019 | $1.04 | $1.09 | $1.04 | $1.08 | 2 494 |
| Nov 22, 2019 | $1.05 | $1.09 | $1.03 | $1.09 | 1 641 |
| Nov 21, 2019 | $1.09 | $1.13 | $1.08 | $1.09 | 7 036 |
| Nov 20, 2019 | $1.06 | $1.18 | $1.04 | $1.17 | 2 565 |
| Nov 19, 2019 | $1.17 | $1.19 | $1.17 | $1.17 | 1 865 |
| Nov 18, 2019 | $1.20 | $1.20 | $1.20 | $1.20 | 30 |
| Nov 15, 2019 | $1.23 | $1.23 | $1.20 | $1.20 | 816 |
| Nov 14, 2019 | $1.11 | $1.21 | $1.11 | $1.20 | 1 233 |
| Nov 13, 2019 | $1.16 | $1.22 | $1.16 | $1.22 | 1 183 |
| Nov 12, 2019 | $1.15 | $1.17 | $1.13 | $1.17 | 1 612 |
| Nov 11, 2019 | $1.24 | $1.24 | $1.12 | $1.18 | 4 768 |
| Nov 08, 2019 | $1.21 | $1.25 | $1.20 | $1.20 | 5 866 |
| Nov 07, 2019 | $1.27 | $1.27 | $1.21 | $1.27 | 11 195 |
| Nov 06, 2019 | $1.16 | $1.22 | $1.16 | $1.22 | 6 611 |
| Nov 05, 2019 | $1.25 | $1.25 | $1.20 | $1.20 | 1 064 |
| Nov 04, 2019 | $1.20 | $1.25 | $1.17 | $1.25 | 8 332 |
| Nov 01, 2019 | $1.21 | $1.24 | $1.21 | $1.23 | 10 374 |
| Oct 31, 2019 | $1.24 | $1.28 | $1.23 | $1.23 | 9 702 |
| Oct 30, 2019 | $1.18 | $1.22 | $1.18 | $1.22 | 6 114 |
