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 |
| Aug 19, 2019 | $1.00 | $1.01 | $0.97 | $1.01 | 93 523 |
| Aug 16, 2019 | $0.99 | $1.00 | $0.95 | $1.00 | 67 910 |
| Aug 15, 2019 | $0.98 | $1.00 | $0.98 | $0.99 | 19 614 |
| Aug 14, 2019 | $1.00 | $1.00 | $0.99 | $1.00 | 2 705 |
| Aug 13, 2019 | $0.98 | $1.00 | $0.98 | $1.00 | 12 735 |
| Aug 12, 2019 | $1.01 | $1.03 | $0.98 | $0.98 | 19 084 |
| Aug 09, 2019 | $1.15 | $1.15 | $1.01 | $1.01 | 547 |
| Aug 08, 2019 | $1.07 | $1.07 | $1.00 | $1.00 | 28 632 |
| Aug 07, 2019 | $1.17 | $1.17 | $1.04 | $1.06 | 15 661 |
| Aug 06, 2019 | $1.18 | $1.25 | $1.14 | $1.19 | 2 959 |
| Aug 05, 2019 | $1.15 | $1.24 | $1.15 | $1.24 | 849 |
| Aug 02, 2019 | $1.12 | $1.25 | $1.06 | $1.25 | 1 487 |
| Aug 01, 2019 | $1.12 | $1.27 | $1.11 | $1.27 | 3 792 |
| Jul 31, 2019 | $1.27 | $1.30 | $1.21 | $1.27 | 6 031 |
| Jul 30, 2019 | $1.27 | $1.33 | $1.23 | $1.26 | 46 422 |
| Jul 29, 2019 | $1.42 | $1.42 | $1.00 | $1.00 | 10 635 |
| Jul 26, 2019 | $1.34 | $1.50 | $1.34 | $1.44 | 5 481 |
| Jul 25, 2019 | $1.46 | $1.49 | $1.46 | $1.49 | 1 051 |
| Jul 24, 2019 | $1.44 | $1.44 | $1.40 | $1.42 | 9 454 |
| Jul 23, 2019 | $1.49 | $1.56 | $1.34 | $1.52 | 62 633 |
| Jul 22, 2019 | $1.51 | $1.54 | $1.42 | $1.51 | 12 780 |
| Jul 19, 2019 | $1.52 | $1.61 | $1.46 | $1.58 | 26 325 |
| Jul 18, 2019 | $1.56 | $1.56 | $1.56 | $1.56 | 150 |
| Jul 17, 2019 | $1.58 | $1.58 | $1.57 | $1.57 | 456 |
| Jul 16, 2019 | $1.55 | $1.61 | $1.51 | $1.58 | 11 318 |
