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 |
Create an account or log in to view more rows.
$AHC Like if the Hedgies are fucked
$AHC I already know
tomorrow the bulls going to say "next week" just like every week.
$AHC bought more
$AHC Moon soon
$AHC Many many bears
$AHC yeeeeeee haw
$AHC what’s next bulls
$AHC to the moon
$AHC warming up
$AHC FYI - leaning bullish