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 |
| Sep 25, 2018 | $0.383 | $0.400 | $0.383 | $0.395 | 128 853 |
| Sep 24, 2018 | $0.398 | $0.400 | $0.380 | $0.400 | 177 483 |
| Sep 21, 2018 | $0.391 | $0.400 | $0.390 | $0.391 | 92 717 |
| Sep 20, 2018 | $0.401 | $0.410 | $0.390 | $0.399 | 165 076 |
| Sep 19, 2018 | $0.410 | $0.420 | $0.395 | $0.415 | 153 494 |
| Sep 18, 2018 | $0.402 | $0.435 | $0.392 | $0.420 | 153 291 |
| Sep 17, 2018 | $0.425 | $0.435 | $0.400 | $0.421 | 27 111 |
| Sep 14, 2018 | $0.430 | $0.430 | $0.400 | $0.430 | 140 491 |
| Sep 13, 2018 | $0.440 | $0.440 | $0.393 | $0.435 | 868 891 |
| Sep 12, 2018 | $0.400 | $0.430 | $0.390 | $0.414 | 760 395 |
| Sep 11, 2018 | $0.400 | $0.412 | $0.390 | $0.410 | 135 950 |
| Sep 10, 2018 | $0.401 | $0.412 | $0.390 | $0.412 | 58 112 |
| Sep 07, 2018 | $0.411 | $0.412 | $0.395 | $0.410 | 141 148 |
| Sep 06, 2018 | $0.415 | $0.425 | $0.410 | $0.410 | 153 492 |
| Sep 05, 2018 | $0.421 | $0.435 | $0.415 | $0.420 | 56 522 |
| Sep 04, 2018 | $0.421 | $0.437 | $0.420 | $0.420 | 43 702 |
| Aug 31, 2018 | $0.431 | $0.457 | $0.421 | $0.436 | 103 823 |
| Aug 30, 2018 | $0.464 | $0.465 | $0.430 | $0.435 | 14 794 |
| Aug 29, 2018 | $0.448 | $0.467 | $0.448 | $0.463 | 18 515 |
| Aug 28, 2018 | $0.431 | $0.470 | $0.430 | $0.458 | 65 274 |
| Aug 27, 2018 | $0.421 | $0.470 | $0.421 | $0.442 | 61 765 |
| Aug 24, 2018 | $0.430 | $0.454 | $0.418 | $0.450 | 43 345 |
| Aug 23, 2018 | $0.420 | $0.456 | $0.415 | $0.425 | 67 381 |
| Aug 22, 2018 | $0.480 | $0.480 | $0.420 | $0.438 | 92 737 |
| Aug 21, 2018 | $0.500 | $0.500 | $0.450 | $0.460 | 149 703 |
