AirMedia Stock Price History, AMCN Historical Prices

Add to My Stocks
$2.55 $0.08 (3.24%) AMCN stock closing price Aug 15, 2017 (Closing)

View and download AirMedia stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and AirMedia P/E ratio data for the stock. The AirMedia stock price history chart shows that the stock price reached a high of 25.5 on 15 Jan, 2008, and a low of 1.36 on 15 Jan, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-152.492.552.482.5598462N/AN/A
2017-08-142.582.652.452.47703656N/AN/A
2017-08-112.622.622.562.59109110N/AN/A
2017-08-102.632.642.592.60126896N/AN/A
2017-08-092.602.672.572.62185282N/AN/A
2017-08-082.642.652.562.63220183N/AN/A
2017-08-072.642.692.582.63381094N/AN/A
2017-08-042.602.682.602.66149654N/AN/A
2017-08-032.572.652.572.58136280N/AN/A
2017-08-022.492.602.482.56273789N/AN/A
2017-08-012.702.712.432.49655315N/AN/A
2017-07-312.602.772.582.691592082N/AN/A
2017-07-282.502.582.502.52275320N/AN/A
2017-07-272.472.542.472.51293701N/AN/A
2017-07-262.492.542.452.47128963N/AN/A
2017-07-252.482.502.462.50244750N/AN/A
2017-07-242.402.492.372.45207553N/AN/A
2017-07-212.402.502.402.47351665N/AN/A
2017-07-202.422.512.352.39324715N/AN/A
2017-07-192.332.442.332.43278254N/AN/A
2017-07-172.352.402.272.3160427N/AN/A
2017-07-142.222.412.222.37247651N/AN/A
2017-07-132.182.232.172.22109851N/AN/A
2017-07-122.192.222.162.20142869N/AN/A
2017-07-112.152.222.122.19237044N/AN/A
2017-07-102.162.202.132.14158935N/AN/A
2017-07-062.102.202.072.13139721N/AN/A
2017-07-052.082.142.002.1290089N/AN/A
2017-07-032.140.000.002.140N/AN/A
2017-06-302.232.232.042.14233618N/AN/A
2017-06-292.362.442.182.23449511N/AN/A
2017-06-282.602.742.402.431477027N/AN/A
2017-06-272.282.482.232.30405256N/AN/A
2017-06-262.372.552.282.30464086N/AN/A
2017-06-232.292.402.162.37683092N/AN/A
2017-06-222.332.402.162.351669439N/AN/A
2017-06-211.942.481.872.363372602N/AN/A
2017-06-201.671.941.641.91966656N/AN/A
2017-06-191.541.741.531.69418884N/AN/A
2017-06-161.391.581.351.541153950N/AN/A
2017-06-151.461.531.361.40372757N/AN/A
2017-06-141.491.501.431.48301315N/AN/A
2017-06-131.551.561.471.50199540N/AN/A
2017-06-121.581.601.471.56688142N/AN/A
2017-06-091.641.641.571.60276190N/AN/A
2017-06-081.631.651.601.63176646N/AN/A
2017-06-071.671.671.631.64223316N/AN/A
2017-06-061.681.691.661.67157772N/AN/A
2017-06-051.711.741.651.69442715N/AN/A
2017-06-021.691.711.671.68152301N/AN/A
2017-06-011.691.731.661.68141823N/AN/A
2017-05-311.731.751.681.69246205N/AN/A
2017-05-301.781.801.721.72119049N/AN/A
2017-05-261.891.891.761.79195000N/AN/A
2017-05-251.901.941.861.91322193N/AN/A
2017-05-241.771.891.771.89913651N/AN/A
2017-05-232.022.021.711.78895935N/AN/A
2017-05-222.132.171.972.00459770N/AN/A
2017-05-192.292.292.132.14348557N/AN/A
2017-05-182.342.372.292.30386202N/AN/A
2017-05-172.292.372.292.35474825N/AN/A
2017-05-162.262.382.242.301236182N/AN/A
2017-05-152.192.282.192.25179258N/AN/A
2017-05-122.182.252.172.20376859N/AN/A
2017-05-112.242.242.112.19255771N/AN/A
2017-05-102.182.262.172.22181860N/AN/A
2017-05-092.152.232.072.19368252N/AN/A
2017-05-082.302.352.032.15778063N/AN/A
2017-05-052.402.402.282.30264616N/AN/A
2017-05-042.402.422.342.39159287N/AN/A
2017-05-032.392.432.382.4197924N/AN/A
2017-05-022.472.472.322.40370768N/AN/A
2017-05-012.572.582.422.48501029N/AN/A
2017-04-282.672.672.612.6642879N/AN/A
2017-04-272.642.672.622.6768088N/AN/A
2017-04-262.672.672.562.63122764N/AN/A
2017-04-252.652.682.562.6797621N/AN/A
2017-04-242.692.762.632.66106686N/AN/A
2017-04-212.672.742.642.70105074N/AN/A
2017-04-202.692.702.622.6881742N/AN/A
2017-04-192.802.802.622.70223472N/AN/A
2017-04-182.903.002.702.79726137N/AN/A
2017-04-173.163.203.063.11369457N/AN/A
2017-04-140.000.000.003.160N/AN/A
2017-04-133.203.253.153.16221526N/AN/A
2017-04-123.133.303.053.17450782N/AN/A
2017-04-113.133.173.103.14149220N/AN/A
2017-04-103.033.193.023.11472121N/AN/A
2017-04-073.113.152.983.03593101N/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 2.94

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 0.87

AMCN Industry Peers

Company Price Change (%)
Millennial Media (MM)1.750 (0%)
Charm Communications (CHRM)4.630 (0%)
Visionchina Media (VISN)2.240 (0%)
Sina Corp (SINA)96.752.16 (2.18%)
China Southern Airlines (ZNH)37.080.3 (0.8%)
Air China (AIRYY)180 (0%)
China Eastern Airlines (CEA)26.920.11 (0.41%)

AirMedia historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in AirMedia stock analysis. The price and volume changes on a daily basis is provided in the AirMedia stock price history. An abnormally high daily volume typically implies breaking news or earnings release. AMCN saw a high of 2.55, and a low of 2.48 on last trading day. .