AirMedia Stock Price History (NASDAQ:AMCN)

Add to My Stocks
$2.61 $0.02 (0.76%) AMCN stock closing price Dec 02, 2016 (Closing)

The 10 year data of AirMedia stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with AirMedia P/E ratio, and PS ratio. The stock price was at a 5 year high of 25.5 on 15 Jan, 2008 as seen from AirMedia stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-022.602.682.602.61124990N/AN/A
2016-12-012.792.792.602.63406608N/AN/A
2016-11-302.842.882.662.80563958N/AN/A
2016-11-292.882.902.802.86107479N/AN/A
2016-11-253.063.063.043.04110132N/AN/A
2016-11-233.093.093.033.06154930N/AN/A
2016-11-223.073.103.073.0869491N/AN/A
2016-11-213.073.113.073.0795777N/AN/A
2016-11-183.103.163.083.0877955N/AN/A
2016-11-173.193.213.103.1293033N/AN/A
2016-11-163.063.183.063.17113213N/AN/A
2016-11-153.093.123.013.06167022N/AN/A
2016-11-143.093.133.083.1250926N/AN/A
2016-11-113.083.103.063.0931484N/AN/A
2016-11-103.103.103.083.0841172N/AN/A
2016-11-093.063.143.053.0959232N/AN/A
2016-11-083.093.093.053.0867058N/AN/A
2016-11-073.093.123.093.10100084N/AN/A
2016-11-043.113.133.093.1080503N/AN/A
2016-11-033.133.193.093.14165802N/AN/A
2016-11-023.193.193.093.1286154N/AN/A
2016-11-013.183.183.123.1441489N/AN/A
2016-10-313.193.193.103.1851356N/AN/A
2016-10-283.133.203.083.17115083N/AN/A
2016-10-273.123.153.103.1428525N/AN/A
2016-10-263.073.153.053.14166974N/AN/A
2016-10-253.093.093.063.0822290N/AN/A
2016-10-243.093.103.023.0894547N/AN/A
2016-10-213.103.133.073.1063329N/AN/A
2016-10-203.103.123.083.0981897N/AN/A
2016-10-193.153.243.133.1434213N/AN/A
2016-10-183.003.203.003.1464693N/AN/A
2016-10-173.093.133.033.1064545N/AN/A
2016-10-143.243.253.093.15181042N/AN/A
2016-10-133.313.313.223.24128981N/AN/A
2016-10-123.323.343.283.3165529N/AN/A
2016-10-113.373.413.263.30281621N/AN/A
2016-10-103.413.453.353.3849811N/AN/A
2016-10-073.363.473.363.4147602N/AN/A
2016-10-063.413.453.363.4140153N/AN/A
2016-10-053.373.433.293.4130497N/AN/A
2016-10-043.333.363.283.3336246N/AN/A
2016-10-033.313.353.213.3299080N/AN/A
2016-09-303.453.453.333.37154196N/AN/A
2016-09-293.453.503.443.45133473N/AN/A
2016-09-283.463.523.433.44114751N/AN/A
2016-09-273.463.503.413.4571339N/AN/A
2016-09-263.533.533.423.47214861N/AN/A
2016-09-233.473.603.433.54167660N/AN/A
2016-09-223.393.473.393.47111681N/AN/A
2016-09-213.543.623.323.41428606N/AN/A
2016-09-203.073.783.053.482124659N/AN/A
2016-09-192.963.072.963.07131421N/AN/A
2016-09-162.993.022.942.9837557N/AN/A
2016-09-152.923.002.902.9856678N/AN/A
2016-09-142.902.922.852.9031671N/AN/A
2016-09-132.912.942.832.92124678N/AN/A
2016-09-122.842.942.842.93111105N/AN/A
2016-09-092.983.002.832.90147122N/AN/A
2016-09-082.933.012.883.00208401N/AN/A
2016-09-072.983.012.922.93153560N/AN/A
2016-09-063.013.022.962.97248929N/AN/A
2016-09-023.083.133.013.02274434N/AN/A
2016-09-013.063.103.013.07152449N/AN/A
2016-08-313.103.103.053.0686961N/AN/A
2016-08-303.013.113.013.10200197N/AN/A
2016-08-293.033.082.993.03282015N/AN/A
2016-08-263.093.123.023.04110598N/AN/A
2016-08-253.093.123.053.08152651N/AN/A
2016-08-243.093.143.053.07181278N/AN/A
2016-08-233.073.102.993.08401428N/AN/A
2016-08-223.103.123.033.07181491N/AN/A
2016-08-193.213.253.113.13185393N/AN/A
2016-08-183.223.273.193.21124868N/AN/A
2016-08-173.213.253.033.24298869N/AN/A
2016-08-163.323.323.163.24350127N/AN/A
2016-08-153.313.383.263.33335459N/AN/A
2016-08-123.253.423.253.30298662N/AN/A
2016-08-113.403.413.183.26940241N/AN/A
2016-08-103.313.553.303.40582325N/AN/A
2016-08-093.103.443.093.32833112N/AN/A
2016-08-082.913.102.913.08364220N/AN/A
2016-08-053.003.032.862.90306165N/A3.51
2016-08-042.753.172.752.981032009N/A3.61
2016-08-032.622.752.612.74173418N/A3.32
2016-08-022.612.692.602.63189236N/A3.19
2016-08-012.592.742.592.62354118N/A3.17
2016-07-292.582.612.582.59144320N/A3.14
2016-07-282.662.662.572.59412773N/AN/A
Get more Data

AirMedia Stock Chart

View AMCN PE ratio, PS ratio stocks charts and compare with peers.
AMCN Chart
Note: Compare AirMedia stock price history with the index and industry peers.

AirMedia Historical Prices: Past 5 years

Max Stock Price 7.34 Jun 03,2015
Min Stock Price 1.36 Sep 05,2012
Avg Stock Price 3

AirMedia Historical PS ratio: Past 5 years

Max PS Ratio 3.61 Aug 04,2016
Min PS Ratio 0.29 Sep 05,2012
Avg PS Ratio 0.83

AMCN Industry Peers

Company Price Change (%)
Millennial Media (MM)1.750 (0%)
Charm Communications (CHRM)4.630 (0%)
Visionchina Media (VISN)5.240.14 (2.6%)
Sina Corp (SINA)70.341.81 (2.51%)
China Southern Airlines (ZNH)28.720.43 (1.52%)
Air China (AIRYY)13.550.04 (0.29%)
China Eastern Airlines (CEA)23.80.04 (0.17%)

AirMedia historical quotes helps an investor analyze a company's history and do AirMedia stock analysis . AirMedia stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   AMCN closed at 2.61 and traded with a volume of 124990 on the last trading day. .