AirMedia Stock Price History, AMCN Historical Prices

Add to My Stocks
$1.08 $0 (0%) AMCN stock closing price Feb 22, 2018 (Closing)

AirMedia stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with AirMedia P/E ratio, and PS ratio. The AirMedia stock price history chart shows that the stock price reached a high of $7.34 on Jun 03, 2015, and a low of $1.02 on Feb 09, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 1.07 1.08 1.05 1.08 175,212 - -
2018-02-21 1.06 1.09 1.06 1.08 87,050 - -
2018-02-20 1.07 1.09 1.06 1.07 101,774 - -
2018-02-16 1.04 1.08 1.04 1.07 174,434 - -
2018-02-15 1.1 1.1 1.02 1.04 894,184 - -
2018-02-14 1.03 1.09 1.03 1.09 355,525 - -
2018-02-13 1.05 1.05 1.04 1.04 146,173 - -
2018-02-12 1.04 1.09 1.02 1.05 383,233 - -
2018-02-09 1.06 1.07 1.01 1.02 727,776 - -
2018-02-08 1.09 1.1 1.05 1.06 360,897 - -
2018-02-07 1.12 1.12 1.07 1.09 355,052 - -
2018-02-06 1.09 1.11 1.06 1.09 573,417 - -
2018-02-05 1.12 1.15 1.09 1.11 386,497 - -
2018-02-02 1.17 1.19 1.12 1.13 398,448 - -
2018-02-01 1.19 1.19 1.15 1.19 217,087 - -
2018-01-31 1.21 1.22 1.15 1.2 194,369 - -
2018-01-30 1.23 1.23 1.18 1.2 389,553 - -
2018-01-29 1.22 1.25 1.2 1.23 291,783 - -
2018-01-26 1.25 1.26 1.21 1.24 359,084 - -
2018-01-25 1.28 1.29 1.23 1.25 429,052 - -
2018-01-24 1.33 1.38 1.23 1.27 855,744 - -
2018-01-23 1.3 1.31 1.26 1.3 370,694 - -
2018-01-22 1.34 1.36 1.26 1.28 653,381 - -
2018-01-19 1.35 1.37 1.31 1.33 681,277 - -
2018-01-18 1.3 1.33 1.29 1.32 526,840 - -
2018-01-17 1.31 1.35 1.25 1.3 838,083 - -
2018-01-16 1.42 1.5 1.26 1.33 3,819,479 - -
2018-01-12 1.21 1.26 1.19 1.21 607,507 - -
2018-01-11 1.23 1.24 1.18 1.21 394,983 - -
2018-01-10 1.12 1.23 1.11 1.21 662,902 - -
2018-01-09 1.18 1.24 1.15 1.19 396,120 - -
2018-01-08 1.27 1.3 1.1 1.17 954,260 - -
2018-01-05 1.18 1.34 1.18 1.26 1,799,340 - -
2018-01-04 1.11 1.19 1.11 1.17 1,633,209 - -
2018-01-03 1.06 1.17 1.06 1.1 1,274,697 - -
2018-01-02 1.16 1.17 1.08 1.1 764,531 - -
2017-12-29 1.15 1.17 1.06 1.15 1,659,214 - -
2017-12-28 1.42 1.42 1.04 1.12 4,207,742 - -
2017-12-27 1.52 1.59 1.35 1.35 1,882,814 - -
2017-12-26 1.73 1.76 1.65 1.71 120,851 - -
2017-12-22 1.72 1.84 1.71 1.76 133,769 - -
2017-12-21 1.71 1.82 1.69 1.73 126,464 - -
2017-12-20 1.62 1.71 1.59 1.71 215,630 - -
2017-12-19 1.73 1.73 1.62 1.64 188,841 - -
2017-12-18 1.8 1.82 1.7 1.72 269,306 - -
2017-12-15 1.84 1.84 1.75 1.79 225,078 - -
2017-12-14 1.9 1.9 1.83 1.85 77,472 - -
2017-12-13 1.95 1.95 1.82 1.89 177,003 - -
2017-12-12 1.92 2.07 1.88 1.94 96,482 - -
2017-12-11 2.01 2.06 1.9 1.95 119,003 - -
2017-12-08 2.03 2.03 1.98 2 49,420 - -
2017-12-07 2.01 2.04 1.98 2.01 17,965 - -
2017-12-06 2.02 2.02 1.98 2 74,311 - -
2017-12-05 2.11 2.11 1.98 2.01 108,751 - -
2017-12-04 2.12 2.12 2 2.08 84,104 - -
2017-12-01 2.12 2.12 2.01 2.1 49,209 - -
2017-11-30 2.16 2.16 2 2.12 197,046 - -
2017-11-29 2.17 2.17 2.1 2.14 75,942 - -
2017-11-28 2.2 2.2 2.1 2.16 176,030 - -
2017-11-27 2.14 2.21 2.13 2.18 175,041 - -
2017-11-24 2.14 2.18 2.13 2.14 113,792 - -
2017-11-23 0 0 0 2.14 0 - -
2017-11-22 2.12 2.16 2.11 2.14 147,241 - -
2017-11-21 2.1 2.15 2.1 2.12 90,042 - -
2017-11-20 2.05 2.18 2.05 2.11 196,731 - -
2017-11-17 2.05 2.15 2.03 2.07 206,422 - -
2017-11-16 2.02 2.07 1.95 1.99 210,922 - -
2017-11-15 2.02 2.02 1.95 2.02 52,385 - -
2017-11-14 2.03 2.08 1.96 2.01 47,833 - -
2017-11-13 2.02 2.07 2 2.03 86,298 - -
2017-11-10 2.03 2.09 1.94 2.07 219,286 - -
2017-11-09 2.09 2.09 1.94 2.02 211,088 - -
2017-11-08 2.01 2.14 1.83 2.07 476,833 - -
2017-11-07 2.22 2.22 1.95 1.99 841,827 - -
2017-11-06 2.27 2.27 2.18 2.2 327,194 - -
2017-11-03 2.3 2.38 2.25 2.25 275,685 - -
2017-11-02 2.31 2.36 2.24 2.29 319,205 - -
2017-11-01 2.23 2.35 2.23 2.31 408,330 - -
2017-10-31 2.38 2.8 2.18 2.19 2,648,853 - -
2017-10-30 2.24 2.31 2.2 2.25 276,950 - -
2017-10-27 2.18 2.28 2.18 2.19 136,253 - -
2017-10-26 2.15 2.23 2.15 2.19 182,177 - -
2017-10-25 2.18 2.23 2.1 2.16 166,690 - -
2017-10-24 2.26 2.28 2.12 2.17 94,327 - -
2017-10-23 2.31 2.33 2.12 2.23 356,593 - -
2017-10-20 2.37 2.41 2.22 2.29 175,562 - -
2017-10-19 2.4 2.45 2.36 2.38 131,137 - -
2017-10-18 2.45 2.46 2.39 2.4 123,721 - -
2017-10-17 2.44 2.48 2.43 2.46 71,320 - -
Get more Data

AirMedia Stock History 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 Stock Price History: Past 5 years

Max Stock Price7.34Jun 03,2015
Min Stock Price1.02Feb 09,2018
Avg Stock Price2.93

AirMedia Historical PS ratio: Past 5 years

Max PS Ratio3.61Aug 04,2016
Min PS Ratio0.34Dec 23,2013
Avg PS Ratio0.94

AMCN Industry Peers

Company Price Change (%)
Sizmek (SZMK)3.90 (0%)
Credit One Financial (COFI)0.210 (0%)
China Southern Airlines (ZNH)65.853.35 (5.36%)
Air China (AIRYY)30.532.43 (8.65%)
China Eastern Airlines (CEA)42.822.37 (5.86%)
Air China (AIRYY)30.532.43 (8.65%)
China Eastern Airlines (CEA)42.822.37 (5.86%)

We provide AirMedia share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick AirMedia stock analysis. AirMedia stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 175,212 typically implies breaking news or earnings release. AMCN stock saw an opening price of $1.07, and a closing price of $1.08 on Feb 22, 2018. The company's P/S ratio was at a high of 3.61 on Aug 04, 2016 according to our AirMedia stock history data.