A.H. Belo Corp (NY: AHC )

1.490 USD -0.040 (-2.61%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 1.550 1.550 1.490 1.490 28,834 -0.04(-2.61%)
Nov 24, 2020 1.470 1.540 1.470 1.530 50,862 +0.06(+4.08%)
Nov 23, 2020 1.440 1.480 1.420 1.470 39,427 +0.02(+1.38%)
Nov 20, 2020 1.450 1.460 1.430 1.450 21,700 +0.01(+0.69%)
Nov 19, 2020 1.500 1.500 1.430 1.440 51,076 -0.06(-4.00%)
Nov 18, 2020 1.490 1.525 1.461 1.500 44,617 +0.01(+0.67%)
Nov 17, 2020 1.450 1.500 1.450 1.490 57,837 +0.03(+2.05%)
Nov 16, 2020 1.490 1.490 1.420 1.460 29,857 +0.00(+0.00%)
Nov 13, 2020 1.450 1.470 1.410 1.460 77,000 +0.00(+0.00%)
Nov 12, 2020 1.470 1.470 1.428 1.460 48,296 -0.05(-3.31%)
Nov 11, 2020 1.600 1.600 1.370 1.510 319,711 -0.07(-4.43%)
Nov 10, 2020 1.480 1.600 1.450 1.580 152,020 +0.14(+9.72%)
Nov 09, 2020 1.460 1.480 1.400 1.440 121,331 +0.03(+2.13%)
Nov 06, 2020 1.430 1.480 1.370 1.410 85,300 +0.00(+0.20%)
Nov 05, 2020 1.370 1.450 1.365 1.407 173,580 +0.06(+4.41%)
Nov 04, 2020 1.370 1.370 1.340 1.348 80,550 +0.01(+0.57%)
Nov 03, 2020 1.360 1.390 1.336 1.340 36,240 -0.02(-1.47%)
Nov 02, 2020 1.380 1.390 1.340 1.360 17,912 +0.00(+0.00%)
Oct 30, 2020 1.350 1.400 1.320 1.360 76,300 +0.01(+0.74%)
Oct 29, 2020 1.370 1.370 1.330 1.350 12,199 +0.00(+0.00%)
Oct 28, 2020 1.370 1.380 1.340 1.350 30,256 -0.03(-2.17%)
Oct 27, 2020 1.450 1.450 1.370 1.380 50,331 -0.01(-0.36%)
Oct 26, 2020 1.460 1.460 1.370 1.385 58,089 -0.05(-3.82%)
Oct 23, 2020 1.410 1.450 1.410 1.440 6,100 +0.02(+1.41%)
Oct 22, 2020 1.430 1.440 1.420 1.420 12,446 +0.02(+1.43%)
Oct 21, 2020 1.400 1.450 1.400 1.400 9,098 +0.00(+0.00%)
Oct 20, 2020 1.400 1.450 1.400 1.400 15,871 -0.02(-1.06%)
Oct 19, 2020 1.470 1.480 1.410 1.415 35,272 -0.01(-1.05%)
Oct 16, 2020 1.440 1.540 1.420 1.430 87,600 +0.02(+1.42%)
Oct 15, 2020 1.460 1.460 1.410 1.410 6,352 -0.05(-3.42%)
Oct 14, 2020 1.450 1.465 1.450 1.460 7,158 +0.05(+3.55%)
Oct 13, 2020 1.410 1.410 1.410 1.410 1,500 +0.00(+0.00%)
Oct 12, 2020 1.470 1.480 1.400 1.410 18,303 -0.04(-2.76%)
Oct 09, 2020 1.430 1.480 1.410 1.450 46,000 +0.05(+3.57%)
Oct 08, 2020 1.350 1.400 1.350 1.400 13,218 +0.02(+1.45%)
Oct 07, 2020 1.410 1.410 1.370 1.380 11,301 +0.02(+1.47%)
Oct 06, 2020 1.380 1.400 1.360 1.360 19,128 -0.01(-0.73%)
Oct 05, 2020 1.400 1.400 1.360 1.370 19,065 -0.02(-1.44%)
Oct 02, 2020 1.400 1.400 1.350 1.390 41,400 +0.00(+0.00%)
Oct 01, 2020 1.400 1.440 1.390 1.390 13,684 -0.02(-1.42%)
Sep 30, 2020 1.390 1.420 1.390 1.410 7,103 -0.02(-1.40%)
Sep 29, 2020 1.440 1.440 1.390 1.430 8,978 +0.04(+2.88%)
Sep 28, 2020 1.390 1.390 1.370 1.390 3,897 +0.03(+2.21%)
Sep 25, 2020 1.360 1.380 1.360 1.360 9,000 -0.02(-1.45%)
Sep 24, 2020 1.380 1.380 1.370 1.380 6,382 +0.01(+0.73%)
Sep 23, 2020 1.410 1.410 1.370 1.370 20,595 +0.00(+0.00%)
Sep 22, 2020 1.420 1.420 1.370 1.370 10,511 -0.02(-1.44%)
Sep 21, 2020 1.420 1.420 1.380 1.390 15,052 -0.03(-2.11%)
Sep 18, 2020 1.500 1.530 1.410 1.420 57,000 -0.06(-4.05%)
Sep 17, 2020 1.450 1.494 1.450 1.480 26,649 +0.03(+2.07%)
Sep 16, 2020 1.440 1.490 1.440 1.450 7,774 -0.01(-0.34%)
Sep 15, 2020 1.440 1.466 1.440 1.455 6,734 -0.02(-1.69%)
Sep 14, 2020 1.370 1.490 1.370 1.480 50,154 +0.07(+4.96%)
Sep 11, 2020 1.360 1.410 1.330 1.410 37,000 +0.05(+3.68%)
Sep 10, 2020 1.390 1.410 1.360 1.360 48,931 -0.04(-2.85%)
Sep 09, 2020 1.480 1.480 1.390 1.400 69,389 -0.07(-4.77%)
Sep 08, 2020 1.460 1.470 1.450 1.470 27,953 +0.00(+0.00%)
Sep 04, 2020 1.460 1.492 1.460 1.470 28,000 -0.01(-0.68%)
Sep 03, 2020 1.580 1.580 1.465 1.480 44,350 -0.08(-5.13%)
Sep 02, 2020 1.540 1.570 1.540 1.560 12,008 +0.03(+1.95%)
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.