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 20, 2018 | $0.469 | $0.500 | $0.424 | $0.499 | 181 791 |
| Aug 17, 2018 | $0.410 | $0.480 | $0.403 | $0.466 | 289 586 |
| Aug 16, 2018 | $0.390 | $0.462 | $0.382 | $0.440 | 194 257 |
| Aug 15, 2018 | $0.416 | $0.416 | $0.382 | $0.390 | 74 714 |
| Aug 14, 2018 | $0.425 | $0.464 | $0.381 | $0.428 | 165 684 |
| Aug 13, 2018 | $0.457 | $0.470 | $0.432 | $0.464 | 43 997 |
| Aug 10, 2018 | $0.501 | $0.501 | $0.442 | $0.470 | 108 681 |
| Aug 09, 2018 | $0.460 | $0.520 | $0.410 | $0.490 | 498 285 |
| Aug 08, 2018 | $0.412 | $0.445 | $0.401 | $0.402 | 145 629 |
| Aug 07, 2018 | $0.450 | $0.469 | $0.406 | $0.430 | 294 212 |
| Aug 06, 2018 | $0.480 | $0.490 | $0.440 | $0.450 | 84 119 |
| Aug 03, 2018 | $0.480 | $0.495 | $0.480 | $0.490 | 25 785 |
| Aug 02, 2018 | $0.482 | $0.500 | $0.450 | $0.495 | 296 324 |
| Aug 01, 2018 | $0.502 | $0.530 | $0.480 | $0.506 | 136 492 |
| Jul 31, 2018 | $0.512 | $0.530 | $0.500 | $0.530 | 80 507 |
| Jul 30, 2018 | $0.520 | $0.559 | $0.500 | $0.530 | 81 500 |
| Jul 27, 2018 | $0.557 | $0.559 | $0.520 | $0.525 | 45 070 |
| Jul 26, 2018 | $0.559 | $0.568 | $0.530 | $0.550 | 59 725 |
| Jul 25, 2018 | $0.551 | $0.569 | $0.542 | $0.560 | 40 706 |
| Jul 24, 2018 | $0.551 | $0.569 | $0.520 | $0.569 | 219 913 |
| Jul 23, 2018 | $0.551 | $0.567 | $0.541 | $0.567 | 13 035 |
| Jul 20, 2018 | $0.552 | $0.569 | $0.540 | $0.569 | 74 369 |
| Jul 19, 2018 | $0.551 | $0.586 | $0.547 | $0.560 | 61 373 |
| Jul 18, 2018 | $0.560 | $0.570 | $0.540 | $0.570 | 53 774 |
| Jul 17, 2018 | $0.560 | $0.580 | $0.522 | $0.570 | 124 282 |
