iHeartMedia Inc Class A (IHRT) Historical Stock Data

1.00 ↓0.07 (-6.79%)

As of May 22, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, IHRT is down -2.19% a day on average. There have been 10 days where iHeartMedia Inc Class A closed green and 20 days where IHRT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-22	1.09	1.00	↓$0.09 (-8.50%)	0.98	1.09	1.68M
2024-05-21	1.12	1.07	↓$0.05 (-4.46%)	1.07	1.16	0.90M
2024-05-20	1.23	1.15	↓$0.08 (-6.50%)	1.10	1.23	1.90M
2024-05-17	1.28	1.21	↓$0.07 (-5.47%)	1.20	1.34	0.97M
2024-05-16	1.23	1.29	↑$0.06 (4.88%)	1.20	1.29	1.34M
2024-05-15	1.26	1.24	↓$0.02 (-1.59%)	1.13	1.29	1.99M
2024-05-14	1.29	1.26	↓$0.03 (-2.33%)	1.15	1.37	1.99M
2024-05-13	1.36	1.24	↓$0.12 (-8.82%)	1.17	1.36	2.27M
2024-05-10	1.46	1.30	↓$0.16 (-10.96%)	1.29	1.46	1.51M
2024-05-09	1.82	1.38	↓$0.44 (-24.18%)	1.36	1.82	4.22M
2024-05-08	2.24	2.16	↓$0.08 (-3.57%)	2.13	2.24	668.34K
2024-05-07	2.35	2.27	↓$0.08 (-3.40%)	2.26	2.43	402.53K
2024-05-06	2.27	2.36	↑$0.09 (3.96%)	2.26	2.38	643.01K
2024-05-03	2.27	2.25	↓$0.02 (-0.88%)	2.24	2.34	289.39K
2024-05-02	2.19	2.23	↑$0.04 (1.83%)	2.11	2.24	854.95K
2024-05-01	2.08	2.15	↑$0.07 (3.37%)	2.08	2.22	621.01K
2024-04-30	2.14	2.10	↓$0.04 (-1.87%)	2.07	2.14	723.24K
2024-04-29	2.16	2.17	↑$0.01 (0.46%)	2.15	2.22	424.53K
2024-04-26	2.10	2.14	↑$0.04 (1.90%)	2.06	2.18	606.89K
2024-04-25	2.06	2.10	↑$0.04 (1.94%)	2.05	2.14	598.86K
2024-04-24	2.12	2.11	↓$0.01 (-0.47%)	2.08	2.19	542.08K
2024-04-23	1.96	2.12	↑$0.16 (8.16%)	1.94	2.15	476.98K
2024-04-22	1.90	1.95	↑$0.05 (2.37%)	1.86	1.95	498.27K
2024-04-19	1.91	1.90	↓$0.01 (-0.52%)	1.84	1.94	0.95M
2024-04-18	1.94	1.93	↓$0.01 (-0.52%)	1.87	1.96	756.33K
2024-04-17	2.05	1.95	↓$0.10 (-4.88%)	1.94	2.17	553.14K
2024-04-16	2.11	2.03	↓$0.08 (-3.79%)	2.00	2.11	484.43K
2024-04-15	2.16	2.11	↓$0.05 (-2.31%)	2.08	2.18	404.66K
2024-04-12	2.25	2.18	↓$0.07 (-3.11%)	2.17	2.26	501.17K
2024-04-11	2.18	2.26	↑$0.08 (3.67%)	2.13	2.27	336.26K