DallasNews Corporation (AHC) Historical Stock Data

7.56 ↑0.00 (0.00%)

As of June 28, 2021, 3:10pm EST.

Historical Data

In the past 30 trading days, AHC is down -0.72% a day on average. There have been 10 days where DallasNews Corporation closed green and 20 days where AHC closed red.

Date	Open	Close	Change	Low	High	Volume
2021-08-06	6.83	7.00	↑$0.17 (2.49%)	6.83	7.01	17.88K
2021-08-05	6.80	6.82	↑$0.02 (0.29%)	6.80	6.87	16.89K
2021-08-04	6.72	6.80	↑$0.08 (1.19%)	6.69	6.81	6.60K
2021-08-03	6.79	6.72	↓$0.07 (-1.08%)	6.72	6.79	3.59K
2021-08-02	6.81	6.73	↓$0.09 (-1.25%)	6.72	6.88	20.54K
2021-07-30	6.91	6.80	↓$0.12 (-1.66%)	6.80	6.91	3.88K
2021-07-29	6.92	6.73	↓$0.19 (-2.72%)	6.73	6.92	6.54K
2021-07-28	6.82	6.81	↓$0.01 (-0.15%)	6.66	6.95	48.72K
2021-07-27	6.79	6.65	↓$0.14 (-2.06%)	6.53	6.79	31.69K
2021-07-26	6.48	6.46	↓$0.03 (-0.39%)	6.44	6.68	10.70K
2021-07-23	6.29	6.33	↑$0.04 (0.57%)	6.27	6.50	11.92K
2021-07-22	6.54	6.28	↓$0.26 (-4.00%)	6.28	6.55	7.53K
2021-07-21	6.51	6.52	↑$0.01 (0.15%)	6.49	6.60	11.03K
2021-07-20	6.57	6.38	↓$0.19 (-2.89%)	6.35	6.57	16.60K
2021-07-19	6.63	6.45	↓$0.18 (-2.71%)	6.42	6.97	26.82K
2021-07-16	7.07	6.86	↓$0.21 (-2.97%)	6.86	7.07	6.72K
2021-07-15	6.94	6.92	↓$0.02 (-0.29%)	6.89	7.17	22.75K
2021-07-14	6.99	6.98	↓$0.01 (-0.14%)	6.97	7.10	2.31K
2021-07-13	7.10	6.97	↓$0.13 (-1.85%)	6.97	7.15	9.99K
2021-07-12	6.95	7.05	↑$0.10 (1.44%)	6.94	7.09	11.55K
2021-07-09	6.98	6.95	↓$0.03 (-0.43%)	6.93	7.09	6.16K
2021-07-08	7.00	6.97	↓$0.03 (-0.43%)	6.96	7.14	13.18K
2021-07-07	7.03	7.00	↓$0.03 (-0.43%)	7.00	7.17	10.93K
2021-07-06	7.03	7.10	↑$0.07 (0.97%)	7.01	7.15	12.60K
2021-07-02	7.39	7.15	↓$0.24 (-3.25%)	7.11	7.41	14.38K
2021-07-01	7.75	7.71	↓$0.04 (-0.58%)	7.33	7.75	7.61K
2021-06-30	7.13	7.22	↑$0.09 (1.26%)	7.13	7.75	12.77K
2021-06-29	7.66	7.66	↑$0.00 (0.00%)	7.44	8.39	5.09K
2021-06-28	7.66	7.56	↓$0.10 (-1.31%)	7.48	7.66	18.69K
2021-06-25	7.61	7.66	↑$0.05 (0.66%)	7.61	7.69	4.14K