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 |
| Oct 30, 2018 | $0.371 | $0.391 | $0.330 | $0.339 | 371 694 |
| Oct 29, 2018 | $0.391 | $0.410 | $0.370 | $0.370 | 556 619 |
| Oct 26, 2018 | $0.410 | $0.425 | $0.389 | $0.410 | 482 231 |
| Oct 25, 2018 | $0.459 | $0.460 | $0.388 | $0.414 | 1 591 050 |
| Oct 24, 2018 | $0.506 | $0.550 | $0.431 | $0.469 | 836 639 |
| Oct 23, 2018 | $0.410 | $0.470 | $0.410 | $0.460 | 356 681 |
| Oct 22, 2018 | $0.465 | $0.493 | $0.423 | $0.470 | 1 258 197 |
| Oct 19, 2018 | $0.530 | $0.570 | $0.460 | $0.530 | 3 384 800 |
| Oct 18, 2018 | $0.410 | $0.490 | $0.370 | $0.450 | 4 924 900 |
| Oct 17, 2018 | $0.372 | $0.402 | $0.358 | $0.391 | 594 799 |
| Oct 16, 2018 | $0.390 | $0.400 | $0.360 | $0.390 | 139 183 |
| Oct 15, 2018 | $0.388 | $0.405 | $0.381 | $0.400 | 41 432 |
| Oct 12, 2018 | $0.380 | $0.408 | $0.380 | $0.405 | 74 128 |
| Oct 11, 2018 | $0.404 | $0.410 | $0.385 | $0.392 | 113 631 |
| Oct 10, 2018 | $0.400 | $0.415 | $0.392 | $0.415 | 58 875 |
| Oct 09, 2018 | $0.405 | $0.416 | $0.400 | $0.400 | 113 260 |
| Oct 08, 2018 | $0.412 | $0.419 | $0.403 | $0.416 | 75 870 |
| Oct 05, 2018 | $0.421 | $0.421 | $0.400 | $0.419 | 83 891 |
| Oct 04, 2018 | $0.420 | $0.436 | $0.391 | $0.421 | 255 640 |
| Oct 03, 2018 | $0.420 | $0.438 | $0.403 | $0.421 | 48 550 |
| Oct 02, 2018 | $0.440 | $0.444 | $0.402 | $0.427 | 101 790 |
| Oct 01, 2018 | $0.437 | $0.480 | $0.430 | $0.442 | 512 642 |
| Sep 28, 2018 | $0.405 | $0.430 | $0.404 | $0.430 | 180 378 |
| Sep 27, 2018 | $0.420 | $0.430 | $0.400 | $0.413 | 188 051 |
| Sep 26, 2018 | $0.397 | $0.428 | $0.387 | $0.420 | 384 353 |
