A.H. Belo Corp (NY: AHC )

1.990 USD -0.070 (-3.40%)
Official Closing Price Updated: 7:45 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 2.060 2.060 1.938 1.990 84,200 -0.07(-3.40%)
Mar 04, 2021 2.120 2.160 2.010 2.060 55,004 -0.05(-2.37%)
Mar 03, 2021 2.130 2.150 2.095 2.110 17,309 +0.01(+0.48%)
Mar 02, 2021 2.130 2.130 2.030 2.100 60,700 +0.01(+0.48%)
Mar 01, 2021 2.030 2.120 2.013 2.090 30,683 +0.05(+2.45%)
Feb 26, 2021 2.120 2.120 2.040 2.040 42,400 -0.07(-3.32%)
Feb 25, 2021 2.130 2.180 2.110 2.110 43,917 -0.06(-2.76%)
Feb 24, 2021 2.150 2.220 2.130 2.170 36,614 -0.02(-0.91%)
Feb 23, 2021 2.290 2.300 2.123 2.190 94,683 -0.05(-2.23%)
Feb 22, 2021 2.350 2.358 2.210 2.240 93,917 -0.02(-0.88%)
Feb 19, 2021 2.350 2.350 2.232 2.260 75,100 -0.09(-3.83%)
Feb 18, 2021 2.240 2.370 2.180 2.350 186,276 +0.18(+8.29%)
Feb 17, 2021 2.320 2.330 2.160 2.170 109,216 -0.14(-6.06%)
Feb 16, 2021 2.300 2.350 2.290 2.310 62,023 +0.05(+2.21%)
Feb 12, 2021 2.200 2.280 2.170 2.260 81,600 +0.04(+1.80%)
Feb 11, 2021 2.260 2.330 2.220 2.220 124,797 -0.16(-6.72%)
Feb 10, 2021 2.480 2.480 2.220 2.380 186,926 -0.10(-4.03%)
Feb 09, 2021 2.480 2.490 2.410 2.480 59,446 +0.01(+0.40%)
Feb 08, 2021 2.460 2.480 2.374 2.470 105,318 +0.01(+0.41%)
Feb 05, 2021 2.450 2.500 2.308 2.460 192,500 +0.00(+0.00%)
Feb 04, 2021 2.800 2.830 2.290 2.460 483,310 -0.14(-5.38%)
Feb 03, 2021 2.280 2.670 2.260 2.600 224,689 +0.35(+15.56%)
Feb 02, 2021 2.200 2.400 2.200 2.250 183,978 +0.08(+3.69%)
Feb 01, 2021 2.150 2.190 2.120 2.170 85,664 -0.03(-1.36%)
Jan 29, 2021 2.100 2.350 2.100 2.200 166,500 -0.05(-2.22%)
Jan 28, 2021 2.550 2.550 1.900 2.250 575,348 -0.35(-13.46%)
Jan 27, 2021 1.930 3.160 1.870 2.600 1,336,392 +0.67(+34.72%)
Jan 26, 2021 1.970 1.980 1.910 1.930 45,867 -0.04(-2.03%)
Jan 25, 2021 1.990 2.008 1.940 1.970 68,864 +0.00(+0.00%)
Jan 22, 2021 1.950 1.970 1.930 1.970 54,600 +0.02(+1.03%)
Jan 21, 2021 1.950 1.950 1.920 1.950 40,856 +0.02(+1.04%)
Jan 20, 2021 1.950 1.950 1.920 1.930 18,911 +0.02(+1.05%)
Jan 19, 2021 1.970 1.980 1.910 1.910 64,481 -0.04(-2.05%)
Jan 15, 2021 1.900 1.960 1.860 1.950 68,400 +0.04(+2.09%)
Jan 14, 2021 1.850 1.920 1.840 1.910 74,937 +0.06(+3.24%)
Jan 13, 2021 1.820 1.860 1.820 1.850 45,933 +0.03(+1.65%)
Jan 12, 2021 1.830 1.870 1.819 1.820 86,551 -0.01(-0.55%)
Jan 11, 2021 1.690 1.830 1.670 1.830 83,783 +0.15(+8.93%)
Jan 08, 2021 1.680 1.690 1.660 1.680 63,300 +0.00(+0.00%)
Jan 07, 2021 1.660 1.680 1.620 1.680 52,875 +0.06(+3.70%)
Jan 06, 2021 1.620 1.650 1.589 1.620 73,497 +0.03(+1.89%)
Jan 05, 2021 1.590 1.600 1.550 1.590 75,719 +0.02(+1.27%)
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.