iHeartMedia Inc Class A (IHRT) Historical Stock Data

2.25 ↑0.02 (0.90%)

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

Historical Data

In the past 30 trading days, IHRT is up 0.69% a day on average. There have been 16 days where iHeartMedia Inc Class A closed green and 14 days where IHRT closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-10	2.17	2.18	↑$0.01 (0.46%)	2.13	2.31	692.98K
2024-04-09	2.27	2.33	↑$0.06 (2.64%)	2.23	2.35	481.14K
2024-04-08	2.07	2.25	↑$0.18 (8.70%)	2.07	2.28	0.98M
2024-04-05	2.13	2.05	↓$0.08 (-3.76%)	1.97	2.13	642.14K
2024-04-04	2.12	2.13	↑$0.01 (0.47%)	2.11	2.21	857.10K
2024-04-03	1.97	2.09	↑$0.12 (6.09%)	1.97	2.10	648.22K
2024-04-02	2.08	2.00	↓$0.08 (-3.85%)	1.97	2.08	547.11K
2024-04-01	2.10	2.12	↑$0.02 (0.95%)	2.03	2.13	599.43K
2024-03-28	2.13	2.09	↓$0.04 (-1.88%)	2.08	2.16	562.06K
2024-03-27	1.94	2.14	↑$0.20 (10.31%)	1.94	2.16	0.91M
2024-03-26	1.88	1.93	↑$0.05 (2.66%)	1.87	1.96	500.52K
2024-03-25	1.91	1.87	↓$0.04 (-2.09%)	1.87	1.95	774.51K
2024-03-22	2.02	1.91	↓$0.11 (-5.45%)	1.90	2.10	888.52K