iHeartMedia Inc Class A (IHRT) Historical Stock Data

1.88 ↓0.04 (-2.08%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IHRT is down -1.01% 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
2024-12-20	1.88	1.88	↑$0.00 (0.00%)	1.83	2.01	2.40M
2024-12-19	2.04	1.92	↓$0.12 (-5.88%)	1.88	2.07	0.96M
2024-12-18	2.10	2.02	↓$0.08 (-3.81%)	1.96	2.20	0.99M
2024-12-17	2.15	2.06	↓$0.09 (-4.19%)	2.05	2.17	0.92M
2024-12-16	2.26	2.18	↓$0.08 (-3.54%)	2.15	2.32	1.07M
2024-12-13	2.37	2.29	↓$0.08 (-3.38%)	2.29	2.45	496.69K
2024-12-12	2.45	2.39	↓$0.06 (-2.45%)	2.37	2.53	561.66K
2024-12-11	2.48	2.45	↓$0.03 (-1.21%)	2.38	2.53	765.08K
2024-12-10	2.46	2.43	↓$0.03 (-1.22%)	2.43	2.62	761.43K
2024-12-09	2.59	2.49	↓$0.10 (-3.86%)	2.49	2.71	878.37K
2024-12-06	2.49	2.61	↑$0.12 (4.82%)	2.39	2.66	1.77M
2024-12-05	2.35	2.45	↑$0.10 (4.26%)	2.30	2.46	1.07M
2024-12-04	2.32	2.31	↓$0.01 (-0.43%)	2.26	2.38	661.50K
2024-12-03	2.46	2.34	↓$0.13 (-5.08%)	2.29	2.47	769.62K
2024-12-02	2.30	2.47	↑$0.17 (7.39%)	2.30	2.48	1.15M
2024-11-29	2.31	2.29	↓$0.02 (-0.87%)	2.28	2.39	491.43K
2024-11-27	2.30	2.28	↓$0.02 (-0.87%)	2.19	2.35	1.31M
2024-11-26	2.34	2.31	↓$0.03 (-1.28%)	2.25	2.43	0.96M
2024-11-25	2.45	2.30	↓$0.15 (-6.12%)	2.28	2.49	1.62M
2024-11-22	2.48	2.40	↓$0.08 (-3.23%)	2.30	2.48	848.90K
2024-11-21	2.34	2.45	↑$0.11 (4.70%)	2.24	2.50	892.91K
2024-11-20	2.37	2.32	↓$0.05 (-2.11%)	2.28	2.41	520.06K
2024-11-19	2.30	2.37	↑$0.07 (3.04%)	2.28	2.39	1.40M
2024-11-18	2.15	2.22	↑$0.07 (3.26%)	2.12	2.23	459.92K
2024-11-15	2.31	2.21	↓$0.10 (-4.33%)	2.19	2.34	759.63K
2024-11-14	2.30	2.31	↑$0.01 (0.43%)	2.26	2.39	813.69K
2024-11-13	2.40	2.29	↓$0.11 (-4.58%)	2.29	2.49	794.67K
2024-11-12	2.63	2.39	↓$0.24 (-9.13%)	2.39	2.69	1.35M
2024-11-11	2.48	2.49	↑$0.01 (0.40%)	2.31	2.61	1.32M
2024-11-08	2.24	2.44	↑$0.20 (8.93%)	2.21	2.52	1.82M