A.H. Belo Corp (NY: AHC )

7.000 USD +0.080 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 6.950 7.000 6.810 7.000 77,144 +0.08(+1.16%)
Jun 17, 2021 6.790 6.940 6.561 6.920 30,225 +0.12(+1.76%)
Jun 16, 2021 6.660 6.840 6.610 6.800 86,762 +0.13(+1.95%)
Jun 15, 2021 6.670 6.722 6.620 6.670 12,499 +0.04(+0.60%)
Jun 14, 2021 6.700 6.715 6.600 6.630 24,361 -0.09(-1.34%)
Jun 11, 2021 6.650 6.765 6.650 6.720 20,523 +0.07(+1.05%)
Jun 10, 2021 6.740 6.780 6.620 6.650 38,977 -0.14(-2.06%)
Jun 09, 2021 6.950 6.950 6.770 6.790 30,798 -0.23(-3.28%)
Jun 08, 2021 6.510 7.174 6.510 7.020 75,113 +5.32(+312.94%)
Jun 07, 2021 1.850 1.860 1.670 1.700 178,470 -0.10(-5.56%)
Jun 04, 2021 1.750 1.810 1.739 1.800 43,168 +0.10(+5.88%)
Jun 03, 2021 1.780 1.780 1.700 1.700 185,414 -0.10(-5.56%)
Jun 02, 2021 1.800 1.840 1.770 1.800 52,020 +0.05(+2.86%)
Jun 01, 2021 1.820 1.851 1.750 1.750 51,992 -0.06(-3.31%)
May 28, 2021 1.840 1.840 1.800 1.810 39,697 -0.01(-0.55%)
May 27, 2021 1.800 1.840 1.791 1.820 40,507 +0.03(+1.68%)
May 26, 2021 1.790 1.804 1.760 1.790 60,617 +0.03(+1.70%)
May 25, 2021 1.880 1.880 1.750 1.760 78,566 +0.00(+0.00%)
May 24, 2021 1.940 1.940 1.760 1.760 174,123 -0.16(-8.33%)
May 21, 2021 1.920 1.932 1.900 1.920 15,540 +0.00(+0.00%)
May 20, 2021 1.950 1.950 1.910 1.920 48,615 -0.02(-1.03%)
May 19, 2021 1.980 1.990 1.920 1.940 133,971 -0.06(-3.00%)
May 18, 2021 1.960 2.010 1.960 2.000 59,652 +0.02(+1.01%)
May 17, 2021 1.970 1.980 1.960 1.980 38,948 +0.01(+0.51%)
May 14, 2021 2.020 2.020 1.950 1.970 61,881 -0.02(-1.01%)
May 13, 2021 1.980 2.000 1.980 1.990 33,029 -0.01(-0.50%)
May 12, 2021 2.060 2.060 1.985 2.000 89,313 -0.05(-2.44%)
May 11, 2021 2.070 2.080 2.002 2.050 92,511 -0.01(-0.49%)
May 10, 2021 2.100 2.120 2.030 2.060 40,026 -0.01(-0.48%)
May 07, 2021 2.070 2.090 2.030 2.070 279,771 +0.03(+1.47%)
May 06, 2021 2.060 2.069 2.030 2.040 76,845 -0.01(-0.49%)
May 05, 2021 2.060 2.080 2.010 2.050 80,289 +0.01(+0.49%)
May 04, 2021 2.080 2.080 2.030 2.040 47,251 +0.00(+0.00%)
May 03, 2021 2.000 2.050 1.980 2.040 94,788 +0.04(+2.00%)
Apr 30, 2021 2.050 2.070 1.990 2.000 112,200 -0.04(-1.96%)
Apr 29, 2021 2.040 2.060 2.030 2.040 39,998 -0.01(-0.49%)
Apr 28, 2021 2.040 2.060 1.980 2.050 369,128 -0.08(-3.76%)
Apr 27, 2021 2.140 2.360 2.010 2.130 752,303 -0.05(-2.29%)
Apr 26, 2021 2.170 2.190 2.150 2.180 22,446 +0.02(+0.93%)
Apr 23, 2021 2.150 2.190 2.120 2.160 59,700 +0.01(+0.47%)
Apr 22, 2021 2.150 2.170 2.130 2.150 23,615 -0.01(-0.46%)
Apr 21, 2021 2.170 2.180 2.144 2.160 18,731 -0.02(-0.92%)
Apr 20, 2021 2.200 2.200 2.120 2.180 52,284 -0.02(-0.91%)
Apr 19, 2021 2.250 2.260 2.170 2.200 60,074 -0.05(-2.22%)
Apr 16, 2021 2.250 2.260 2.170 2.250 75,000 +0.02(+0.90%)
Apr 15, 2021 2.340 2.370 2.220 2.230 86,251 -0.11(-4.70%)
Apr 14, 2021 2.250 2.360 2.250 2.340 126,434 +0.18(+8.33%)
Apr 13, 2021 2.170 2.180 2.140 2.160 96,079 -0.05(-2.26%)
Apr 12, 2021 2.110 2.220 2.110 2.210 82,112 +0.10(+4.74%)
Apr 09, 2021 2.090 2.110 2.080 2.110 44,600 +0.06(+2.93%)
Apr 08, 2021 2.070 2.080 2.040 2.050 60,084 -0.03(-1.44%)
Apr 07, 2021 2.140 2.150 2.070 2.080 87,785 -0.03(-1.42%)
Apr 06, 2021 2.150 2.155 2.080 2.110 64,731 +0.00(+0.00%)
Apr 05, 2021 2.130 2.240 2.080 2.110 123,770 -0.02(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.