Dark

AHC
A.H. Belo Corporation
stock NYSE

Inactive

May 23, 2025

8.79USD+0.687%(+0.06)11,360

Pre-market

0.00USD-100.000%(-8.73)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	36.4600	36.4600	8.7900	8.7900	+0.687%	11,360	0.000%
2025-05-22	8.7300	8.7300	8.7300	8.7300	+126.459%	200	+0.687%
2024-02-12	3.8550	3.8550	3.8550	3.8550	-2.652%	608	+128.016%
2024-02-09	3.9600	3.9600	3.9600	3.9600	-5.036%	377	+121.970%
2024-02-08	4.1700	4.1700	4.1700	4.1700	+5.838%	500	+110.791%
2023-12-05	3.9400	3.9400	3.9400	3.9400	+2.872%	0	+123.096%
2023-12-04	3.8300	3.8300	3.8300	3.8300	+0.789%	100	+129.504%
2023-11-29	3.8000	3.8000	3.8000	3.8000	-14.607%	100	+131.316%
2023-10-11	4.4500	4.4500	4.4500	4.4500	+5.201%	100	+97.528%
2023-03-16	4.2300	4.2300	4.2300	4.2300	-13.673%	0	+107.801%
2022-11-04	4.9000	4.9000	4.9000	4.9000	+3.594%	0	+79.388%
2022-09-29	4.7300	4.7300	4.7300	4.7300	-37.434%	0	+85.835%
2021-06-28	7.6600	7.6600	7.4800	7.5600	-1.305%	19,175	+16.270%
2021-06-25	7.6100	7.6900	7.6100	7.6600	-0.260%	4,433	+14.752%
2021-06-24	7.4500	7.6900	7.2900	7.6800	+2.674%	23,244	+14.453%
2021-06-23	7.3900	7.4900	7.2600	7.4800	+1.218%	31,234	+17.513%
2021-06-22	7.4400	7.4500	7.1600	7.3900	-2.378%	69,871	+18.945%
2021-06-21	7.0000	7.5700	6.8793	7.5700	+8.143%	100,645	+16.116%
2021-06-18	6.9500	7.0000	6.8100	7.0000	+1.156%	77,470	+25.571%
2021-06-17	6.7900	6.9400	6.5608	6.9200	+1.765%	31,225	+27.023%
2021-06-16	6.6600	6.8400	6.6100	6.8000	+1.949%	86,913	+29.265%
2021-06-15	6.6700	6.7219	6.6200	6.6700	+0.603%	12,668	+31.784%
2021-06-14	6.7000	6.7150	6.6000	6.6300	-1.339%	25,061	+32.579%
2021-06-11	6.6500	6.7650	6.6500	6.7200	+1.053%	20,981	+30.804%
2021-06-10	6.7400	6.7800	6.6200	6.6500	-2.062%	40,732	+32.180%
2021-06-09	6.9500	6.9500	6.7700	6.7900	-3.276%	31,484	+29.455%
2021-06-08	6.5100	7.1736	6.5100	7.0200	+3.235%	77,225	+25.214%
2021-06-07	7.4000	7.4400	6.6800	6.8000	-5.556%	46,544	+29.265%
2021-06-04	7.0000	7.2400	6.9560	7.2000	+5.882%	11,092	+22.083%
2021-06-03	7.1200	7.1200	6.8000	6.8000	-5.556%	46,591	+29.265%
2021-06-02	7.2000	7.3600	7.0800	7.2000	+2.857%	13,320	+22.083%
2021-06-01	7.2800	7.4040	7.0000	7.0000	-3.315%	13,580	+25.571%
2021-05-28	7.3600	7.3600	7.2000	7.2400	-0.549%	10,510	+21.409%
2021-05-27	7.2000	7.3596	7.1624	7.2800	+1.676%	10,334	+20.742%
2021-05-26	7.1600	7.2140	7.0400	7.1600	+1.705%	15,234	+22.765%
2021-05-25	7.5200	7.5200	7.0000	7.0400	0.000%	22,244	+24.858%
2021-05-24	7.7600	7.7600	7.0400	7.0400	-8.333%	44,226	+24.858%
2021-05-21	7.6800	7.7264	7.6000	7.6800	0.000%	4,065	+14.453%
2021-05-20	7.8000	7.8000	7.6400	7.6800	-1.031%	12,350	+14.453%
2021-05-19	7.9200	7.9600	7.6800	7.7600	-3.000%	33,638	+13.273%
2021-05-18	7.8400	8.0400	7.8400	8.0000	+1.010%	15,449	+9.875%
2021-05-17	7.8800	7.9200	7.8400	7.9200	+0.508%	10,080	+10.985%
2021-05-14	8.0800	8.0800	7.8000	7.8800	-1.005%	15,531	+11.548%
2021-05-13	7.9200	8.0000	7.9200	7.9600	-0.500%	9,388	+10.427%
2021-05-12	8.2400	8.2400	7.9400	8.0000	-2.439%	22,784	+9.875%
2021-05-11	8.2800	8.3200	8.0088	8.2000	-0.485%	25,125	+7.195%
2021-05-10	8.4000	8.4800	8.1200	8.2400	-0.483%	11,537	+6.675%
2021-05-07	8.2800	8.3600	8.1200	8.2800	+1.471%	74,727	+6.159%
2021-05-06	8.2400	8.2744	8.1200	8.1600	-0.488%	19,292	+7.721%
2021-05-05	8.3200	8.3200	8.0400	8.2000	+0.490%	20,443	+7.195%
2021-05-04	8.3200	8.3200	8.1200	8.1600	0.000%	13,034	+7.721%
2021-05-03	8.0000	8.2000	7.9200	8.1600	+2.000%	24,408	+7.721%
2021-04-30	8.2000	8.2800	7.9600	8.0000	-1.961%	28,098	+9.875%
2021-04-29	8.1600	8.2400	8.1200	8.1600	-0.488%	10,558	+7.721%
2021-04-28	8.1600	8.2400	7.9200	8.2000	-3.756%	92,910	+7.195%
2021-04-27	8.6400	9.4400	8.0400	8.5200	-2.294%	188,335	+3.169%
2021-04-26	8.6800	8.7600	8.6000	8.7200	+0.926%	5,861	+0.803%
2021-04-23	8.6000	8.7596	8.4800	8.6400	+0.465%	15,154	+1.736%
2021-04-22	8.6000	8.6796	8.5200	8.6000	-0.463%	5,935	+2.209%
2021-04-21	8.6800	8.7200	8.5776	8.6400	-0.917%	4,984	+1.736%
2021-04-20	8.8000	8.8000	8.4800	8.7200	-0.909%	13,154	+0.803%
2021-04-19	9.0000	9.0408	8.6800	8.8000	-2.222%	15,321	-0.114%
2021-04-16	9.0000	9.0400	8.6800	9.0000	+0.897%	18,828	-2.333%
2021-04-15	9.3600	9.4800	8.8800	8.9200	-4.701%	21,887	-1.457%
2021-04-14	9.0000	9.4400	9.0000	9.3600	+8.333%	32,823	-6.090%
2021-04-13	8.6800	8.7172	8.5600	8.6400	-2.262%	30,560	+1.736%
2021-04-12	8.4400	8.8800	8.4400	8.8400	+4.739%	22,080	-0.566%
2021-04-09	8.3600	8.4400	8.3200	8.4400	+2.927%	11,999	+4.147%
2021-04-08	8.2800	8.3200	8.1600	8.2000	-1.442%	15,518	+7.195%
2021-04-07	8.5600	8.6000	8.2800	8.3200	-1.422%	22,375	+5.649%
2021-04-06	8.6000	8.6200	8.3200	8.4400	0.000%	16,549	+4.147%
2021-04-05	8.5200	8.9600	8.3200	8.4400	-0.939%	32,042	+4.147%
2021-04-01	8.5200	8.7600	8.3200	8.5200	+1.914%	10,344	+3.169%
2021-03-31	8.5200	8.6800	8.3200	8.3600	-0.476%	14,700	+5.144%
2021-03-30	8.1200	8.6400	8.0804	8.4000	+2.941%	26,281	+4.643%
2021-03-29	8.9600	8.9600	8.1200	8.1600	-4.673%	32,945	+7.721%
2021-03-26	9.1600	9.1600	8.5200	8.5600	-4.889%	16,555	+2.687%
2021-03-25	8.8000	9.0000	8.7600	9.0000	+1.810%	22,920	-2.333%
2021-03-24	9.3600	9.7200	8.8400	8.8400	-5.556%	15,374	-0.566%
2021-03-23	10.2000	10.2000	9.2400	9.3600	-7.143%	27,351	-6.090%
2021-03-22	9.4800	10.2000	9.4400	10.0800	+2.024%	43,697	-12.798%
2021-03-19	10.6400	10.6672	9.6400	9.8800	-6.792%	54,020	-11.032%
2021-03-18	10.8000	11.3200	10.4400	10.6000	-1.487%	57,474	-17.075%
2021-03-17	10.4400	10.8000	10.3600	10.7600	+2.672%	23,427	-18.309%
2021-03-16	11.5600	11.6000	10.0004	10.4800	-1.504%	96,622	-16.126%
2021-03-15	11.0000	11.2400	10.0400	10.6400	+5.976%	76,521	-17.387%
2021-03-12	9.7200	10.2000	9.6000	10.0400	+5.462%	45,348	-12.450%
2021-03-11	9.4000	9.7200	9.1860	9.5200	+3.478%	38,194	-7.668%
2021-03-10	9.0000	9.3600	8.9600	9.2000	0.000%	16,070	-4.457%
2021-03-09	8.8000	9.5600	8.6400	9.2000	-3.766%	52,499	-4.457%
2021-03-08	8.1200	9.5600	8.0600	9.5600	+20.101%	44,342	-8.054%
2021-03-05	8.2400	8.2400	7.7504	7.9600	-3.398%	21,872	+10.427%
2021-03-04	8.4800	8.6384	8.0480	8.2400	-2.370%	14,183	+6.675%
2021-03-03	8.5200	8.6000	8.3808	8.4400	+0.476%	4,458	+4.147%
2021-03-02	8.5200	8.5200	8.1200	8.4000	+0.478%	15,261	+4.643%
2021-03-01	8.1200	8.4800	8.0520	8.3600	+2.451%	8,810	+5.144%
2021-02-26	8.4800	8.4800	8.1600	8.1600	-3.318%	10,811	+7.721%
2021-02-25	8.5200	8.7200	8.4400	8.4400	-2.765%	11,794	+4.147%
2021-02-24	8.6000	8.8800	8.5200	8.6800	-0.913%	9,529	+1.267%
2021-02-23	9.1600	9.2000	8.4908	8.7600	-2.232%	24,532	+0.342%
2021-02-22	9.4000	9.4316	8.8400	8.9600	-0.885%	24,536	-1.897%
2021-02-19	9.4000	9.4000	8.9288	9.0400	-3.830%	19,698	-2.765%
2021-02-18	8.9600	9.4800	8.7200	9.4000	+8.295%	47,835	-6.489%
2021-02-17	9.2800	9.3200	8.6400	8.6800	-6.061%	28,995	+1.267%
2021-02-16	9.2000	9.4000	9.1600	9.2400	+2.212%	16,042	-4.870%
2021-02-12	8.8000	9.1200	8.6800	9.0400	+1.802%	22,299	-2.765%
2021-02-11	9.0400	9.3200	8.8800	8.8800	-6.723%	33,209	-1.014%
2021-02-10	9.9200	9.9200	8.8800	9.5200	-4.032%	46,949	-7.668%
2021-02-09	9.9200	9.9600	9.6400	9.9200	+0.405%	15,048	-11.391%
2021-02-08	9.8400	9.9200	9.4964	9.8800	+0.407%	27,152	-11.032%
2021-02-05	9.8000	10.0000	9.2320	9.8400	0.000%	48,896	-10.671%
2021-02-04	11.2000	11.3200	9.1600	9.8400	-5.385%	125,169	-10.671%
2021-02-03	9.1200	10.6800	9.0428	10.4000	+15.556%	57,592	-15.481%
2021-02-02	8.8000	9.6000	8.8000	9.0000	+3.687%	46,929	-2.333%
2021-02-01	8.6000	8.7600	8.4800	8.6800	-1.364%	22,731	+1.267%
2021-01-29	8.4000	9.4000	8.4000	8.8000	-2.222%	45,017	-0.114%
2021-01-28	10.2000	10.2000	7.6200	9.0000	-13.462%	149,686	-2.333%
2021-01-27	7.7200	12.6400	7.4804	10.4000	+34.715%	334,852	-15.481%
2021-01-26	7.8800	7.9200	7.6400	7.7200	-2.030%	11,685	+13.860%
2021-01-25	7.9600	8.0312	7.7600	7.8800	0.000%	17,836	+11.548%
2021-01-22	7.8000	7.8800	7.7200	7.8800	+1.026%	14,228	+11.548%
2021-01-21	7.8000	7.8000	7.6800	7.8000	+1.036%	10,352	+12.692%
2021-01-20	7.8000	7.8000	7.6800	7.7200	+1.047%	4,886	+13.860%
2021-01-19	7.8800	7.9200	7.6400	7.6400	-2.051%	16,461	+15.052%
2021-01-15	7.6000	7.8400	7.4404	7.8000	+2.094%	17,195	+12.692%
2021-01-14	7.4000	7.6800	7.3600	7.6400	+3.243%	18,901	+15.052%
2021-01-13	7.2800	7.4400	7.2800	7.4000	+1.648%	11,762	+18.784%
2021-01-12	7.3200	7.4800	7.2748	7.2800	-0.546%	21,847	+20.742%
2021-01-11	6.7600	7.3200	6.6800	7.3200	+8.929%	21,300	+20.082%
2021-01-08	6.7200	6.7600	6.6400	6.7200	0.000%	16,176	+30.804%
2021-01-07	6.6400	6.7200	6.4800	6.7200	+3.704%	13,637	+30.804%
2021-01-06	6.4800	6.6000	6.3544	6.4800	+1.887%	18,435	+35.648%
2021-01-05	6.3600	6.4000	6.2000	6.3600	+1.274%	19,030	+38.208%
2021-01-04	6.2000	6.5200	6.0880	6.2800	+3.974%	29,729	+39.968%
2020-12-31	5.7600	6.2800	5.7600	6.0400	+4.861%	54,595	+45.530%
2020-12-30	5.8800	5.8884	5.7200	5.7600	-1.370%	8,566	+52.604%
2020-12-29	5.8400	5.9200	5.7700	5.8400	0.000%	7,313	+50.514%
2020-12-28	5.8800	5.9600	5.7200	5.8400	-0.640%	41,127	+50.514%
2020-12-24	5.7200	5.8800	5.6400	5.8776	+2.755%	5,349	+49.551%
2020-12-23	5.8000	5.9800	5.6000	5.7200	0.000%	34,028	+53.671%
2020-12-22	5.7200	5.8000	5.5600	5.7200	0.000%	11,935	+53.671%
2020-12-21	5.8000	5.8800	5.6800	5.7200	-0.694%	14,444	+53.671%
2020-12-18	5.9600	5.9600	5.7600	5.7600	-2.041%	19,684	+52.604%
2020-12-17	5.9200	6.0788	5.8800	5.8800	-2.000%	15,574	+49.490%
2020-12-16	5.8800	6.0800	5.8800	6.0000	-0.662%	8,182	+46.500%
2020-12-15	6.0800	6.0800	5.9200	6.0400	0.000%	7,029	+45.530%
2020-12-14	5.9200	6.0800	5.8400	6.0400	+2.721%	23,715	+45.530%
2020-12-11	5.8400	5.9200	5.7600	5.8800	0.000%	21,394	+49.490%
2020-12-10	5.9200	6.0800	5.8800	5.8800	0.000%	53,868	+49.490%
2020-12-09	6.0000	6.0800	5.7600	5.8800	-1.836%	14,627	+49.490%
2020-12-08	6.0400	6.1240	5.9600	5.9900	-2.124%	12,491	+46.745%
2020-12-07	6.2000	6.2000	5.9600	6.1200	+2.685%	12,956	+43.627%
2020-12-04	6.2000	6.2000	5.9600	5.9600	-0.667%	8,786	+47.483%
2020-12-03	6.0000	6.2400	5.9200	6.0000	-0.662%	11,334	+46.500%
2020-12-02	5.8000	6.2000	5.8000	6.0400	+2.027%	7,853	+45.530%
2020-12-01	6.1200	6.1792	5.8000	5.9200	-1.987%	16,975	+48.480%
2020-11-30	6.1200	6.2000	6.0000	6.0400	+0.667%	6,978	+45.530%
2020-11-27	6.0000	6.0800	5.9152	6.0000	+0.671%	6,891	+46.500%
2020-11-25	6.2000	6.2000	5.9600	5.9600	-2.614%	7,504	+47.483%
2020-11-24	5.8800	6.1600	5.8800	6.1200	+4.082%	12,836	+43.627%
2020-11-23	5.7600	5.9200	5.6800	5.8800	+1.379%	10,231	+49.490%
2020-11-20	5.8000	5.8400	5.7200	5.8000	+0.694%	5,815	+51.552%
2020-11-19	6.0000	6.0000	5.7200	5.7600	-4.000%	13,154	+52.604%
2020-11-18	5.9600	6.1000	5.8444	6.0000	+0.671%	11,257	+46.500%
2020-11-17	5.8000	6.0000	5.8000	5.9600	+2.055%	15,822	+47.483%
2020-11-16	5.9600	5.9600	5.6800	5.8400	0.000%	7,535	+50.514%
2020-11-13	5.8000	5.8800	5.6400	5.8400	0.000%	19,319	+50.514%
2020-11-12	5.8800	5.8800	5.7136	5.8400	-3.311%	12,511	+50.514%
2020-11-11	6.4000	6.4000	5.4800	6.0400	-4.430%	80,448	+45.530%
2020-11-10	5.9200	6.4000	5.8000	6.3200	+9.722%	39,303	+39.082%
2020-11-09	5.9200	5.9200	5.6000	5.7600	+2.128%	30,798	+52.604%
2020-11-06	5.7200	5.9200	5.4800	5.6400	+0.199%	21,721	+55.851%
2020-11-05	5.4800	5.8000	5.4600	5.6288	+4.415%	43,420	+56.161%
2020-11-04	5.4800	5.4800	5.3600	5.3908	+0.575%	26,490	+63.056%
2020-11-03	5.4400	5.5600	5.3440	5.3600	-1.471%	9,086	+63.993%
2020-11-02	5.5200	5.5600	5.3600	5.4400	0.000%	4,551	+61.581%
2020-10-30	5.4000	5.6000	5.2800	5.4400	+0.741%	19,763	+61.581%
2020-10-29	5.4800	5.4800	5.3200	5.4000	0.000%	3,124	+62.778%
2020-10-28	5.4800	5.5184	5.3600	5.4000	-2.174%	7,941	+62.778%
2020-10-27	5.8000	5.8000	5.4800	5.5200	-0.361%	12,750	+59.239%
2020-10-26	5.8400	5.8400	5.4800	5.5400	-3.819%	14,736	+58.664%
2020-10-23	5.6400	5.8000	5.6400	5.7600	+1.408%	1,582	+52.604%
2020-10-22	5.7200	5.7600	5.6700	5.6800	+1.429%	3,138	+54.754%
2020-10-21	5.6000	5.8000	5.6000	5.6000	0.000%	2,339	+56.964%
2020-10-20	5.6000	5.8000	5.6000	5.6000	-1.060%	4,053	+56.964%
2020-10-19	5.8800	5.9200	5.6400	5.6600	-1.049%	8,936	+55.300%
2020-10-16	5.7600	6.1600	5.6800	5.7200	+1.418%	22,409	+53.671%
2020-10-15	5.8400	5.8400	5.6400	5.6400	-3.425%	1,617	+55.851%
2020-10-14	5.8000	5.8600	5.8000	5.8400	+3.546%	1,952	+50.514%
2020-10-13	5.6400	5.6400	5.6400	5.6400	0.000%	405	+55.851%
2020-10-12	5.8800	5.9200	5.6000	5.6400	-2.759%	4,649	+55.851%
2020-10-09	5.7200	5.9200	5.6400	5.8000	+3.571%	11,709	+51.552%
2020-10-08	5.4000	5.6000	5.4000	5.6000	+1.449%	3,755	+56.964%
2020-10-07	5.6400	5.6400	5.4800	5.5200	+1.471%	2,875	+59.239%
2020-10-06	5.5200	5.6000	5.4400	5.4400	-0.730%	4,808	+61.581%
2020-10-05	5.6000	5.6000	5.4400	5.4800	-1.439%	5,094	+60.401%
2020-10-02	5.6000	5.6000	5.4000	5.5600	0.000%	10,501	+58.094%
2020-10-01	5.6000	5.7600	5.5600	5.5600	-1.418%	3,471	+58.094%
2020-09-30	5.5600	5.6800	5.5600	5.6400	-1.399%	1,862	+55.851%
2020-09-29	5.7600	5.7600	5.5600	5.7200	+2.878%	2,295	+53.671%
2020-09-28	5.5600	5.5600	5.4800	5.5600	+2.206%	1,122	+58.094%
2020-09-25	5.4400	5.5200	5.4400	5.4400	-1.449%	2,309	+61.581%
2020-09-24	5.5200	5.5200	5.4800	5.5200	+0.730%	1,656	+59.239%
2020-09-23	5.6400	5.6400	5.4800	5.4800	0.000%	5,174	+60.401%
2020-09-22	5.6800	5.6800	5.4800	5.4800	-1.439%	2,691	+60.401%
2020-09-21	5.6800	5.6800	5.5200	5.5600	-2.113%	3,941	+58.094%
2020-09-18	6.0000	6.1200	5.6400	5.6800	-4.054%	14,354	+54.754%
2020-09-17	5.8000	5.9760	5.8000	5.9200	+2.069%	6,851	+48.480%
2020-09-16	5.7600	5.9600	5.7600	5.8000	-0.344%	2,016	+51.552%
2020-09-15	5.7600	5.8648	5.7600	5.8200	-1.689%	1,724	+51.031%
2020-09-14	5.4800	5.9600	5.4800	5.9200	+4.965%	12,725	+48.480%
2020-09-11	5.4400	5.6400	5.3200	5.6400	+3.676%	9,329	+55.851%
2020-09-10	5.5600	5.6400	5.4400	5.4400	-2.850%	12,318	+61.581%
2020-09-09	5.9200	5.9200	5.5600	5.5996	-4.769%	17,376	+56.975%
2020-09-08	5.8400	5.8800	5.8000	5.8800	0.000%	7,048	+49.490%
2020-09-04	5.8400	5.9664	5.8400	5.8800	-0.676%	7,355	+49.490%
2020-09-03	6.3200	6.3200	5.8600	5.9200	-5.128%	11,382	+48.480%
2020-09-02	6.1600	6.2800	6.1600	6.2400	+1.954%	3,132	+40.865%
2020-09-01	6.1200	6.1600	6.1200	6.1204	-0.643%	6,140	+43.618%
2020-08-31	6.2400	6.2400	6.1200	6.1600	-0.652%	8,392	+42.695%
2020-08-28	6.1200	6.2064	6.1200	6.2004	+1.314%	5,389	+41.765%
2020-08-27	6.2400	6.2400	6.0400	6.1200	0.000%	1,274	+43.627%
2020-08-26	5.8000	6.2000	5.8000	6.1200	+3.378%	5,290	+43.627%
2020-08-25	6.0000	6.0404	5.8800	5.9200	-1.333%	6,431	+48.480%
2020-08-24	6.4000	6.4000	6.0000	6.0000	-4.459%	13,093	+46.500%
2020-08-21	6.2400	6.3200	6.2400	6.2800	0.000%	4,252	+39.968%
2020-08-20	6.3600	6.3800	6.2800	6.2800	-1.258%	6,521	+39.968%
2020-08-19	6.5200	6.5200	6.2800	6.3600	-1.095%	7,175	+38.208%
2020-08-18	6.5600	6.5600	6.4000	6.4304	-3.737%	6,695	+36.694%
2020-08-17	6.6800	6.8000	6.3600	6.6800	+0.602%	22,614	+31.587%
2020-08-14	6.6400	6.8400	6.5804	6.6400	-1.775%	11,402	+32.380%
2020-08-13	6.8800	6.8800	6.6400	6.7600	-1.458%	16,345	+30.030%
2020-08-12	6.6400	6.9200	6.6400	6.8600	-0.867%	31,869	+28.134%
2020-08-11	6.9200	7.1600	6.8340	6.9200	0.000%	16,370	+27.023%
2020-08-10	7.1200	7.1200	6.6800	6.9200	0.000%	16,049	+27.023%
2020-08-07	6.6400	6.9424	6.5600	6.9200	+4.217%	12,403	+27.023%
2020-08-06	6.6200	6.7200	6.5204	6.6400	+1.220%	11,819	+32.380%
2020-08-05	6.2800	6.6800	6.2400	6.5600	+1.235%	6,689	+33.994%
2020-08-04	6.2000	6.4800	6.1600	6.4800	+4.516%	6,841	+35.648%
2020-08-03	6.0800	6.3284	6.0800	6.2000	+1.974%	9,511	+41.774%
2020-07-31	6.6400	6.6400	6.0000	6.0800	-7.317%	31,398	+44.572%
2020-07-30	6.5600	6.6396	6.4400	6.5600	+1.863%	7,445	+33.994%
2020-07-29	6.3600	6.5600	6.3200	6.4400	+0.625%	9,658	+36.491%
2020-07-28	6.4000	6.5196	6.0400	6.4000	-1.840%	11,196	+37.344%
2020-07-27	6.6800	6.6800	6.4400	6.5200	+1.242%	6,117	+34.816%
2020-07-24	6.5200	6.8400	6.4400	6.4400	-1.227%	7,570	+36.491%
2020-07-23	6.8400	7.0480	6.5200	6.5200	-5.233%	6,932	+34.816%
2020-07-22	7.4000	7.4000	6.8800	6.8800	-6.011%	11,225	+27.762%
2020-07-21	7.1600	7.3600	7.0560	7.3200	+3.390%	5,867	+20.082%
2020-07-20	7.1200	7.1600	7.0000	7.0800	-0.562%	6,734	+24.153%
2020-07-17	6.7600	7.1200	6.7400	7.1200	+5.952%	6,815	+23.455%
2020-07-16	6.6000	6.7200	6.4000	6.7200	+3.067%	4,654	+30.804%
2020-07-15	6.2000	6.5200	6.2000	6.5200	+3.822%	5,249	+34.816%
2020-07-14	6.7600	6.7600	6.2400	6.2800	-1.875%	2,988	+39.968%
2020-07-13	6.5600	6.5600	6.4000	6.4000	-1.840%	5,014	+37.344%
2020-07-10	6.2800	6.5600	6.2000	6.5200	+3.276%	10,012	+34.816%
2020-07-09	6.6800	6.6800	6.3132	6.3132	-3.350%	3,837	+39.232%
2020-07-08	6.4800	6.5916	6.4800	6.5320	+1.429%	4,615	+34.568%
2020-07-07	6.6800	6.6800	6.4000	6.4400	-6.936%	17,072	+36.491%
2020-07-06	6.9600	6.9600	6.7200	6.9200	+2.976%	7,207	+27.023%
2020-07-02	6.8800	7.0800	6.7200	6.7200	-2.326%	9,694	+30.804%
2020-07-01	7.0800	7.1600	6.8400	6.8800	-0.578%	4,353	+27.762%
2020-06-30	6.4800	6.9600	6.4800	6.9200	+4.848%	8,179	+27.023%
2020-06-29	6.6800	6.8396	6.5200	6.6000	-0.602%	8,712	+33.182%
2020-06-26	6.3200	6.6400	6.2000	6.6400	+3.750%	10,536	+32.380%
2020-06-25	6.6400	6.6400	6.3840	6.4000	-1.235%	3,376	+37.344%
2020-06-24	6.8000	6.8284	6.4800	6.4800	-5.263%	5,488	+35.648%
2020-06-23	6.8000	6.9048	6.7972	6.8400	0.000%	4,600	+28.509%
2020-06-22	7.0400	7.2000	6.8000	6.8400	-2.841%	7,690	+28.509%
2020-06-19	7.0400	7.0800	6.9200	7.0400	0.000%	4,758	+24.858%
2020-06-18	7.2400	7.3600	6.9600	7.0400	-3.297%	3,368	+24.858%
2020-06-17	7.3200	7.3564	7.2008	7.2800	+0.552%	10,411	+20.742%
2020-06-16	7.4000	7.4000	7.2000	7.2400	+1.685%	7,121	+21.409%
2020-06-15	6.5600	7.1600	6.5600	7.1200	+8.537%	6,398	+23.455%
2020-06-12	6.8800	6.8800	6.4804	6.5600	-0.606%	8,116	+33.994%
2020-06-11	7.0400	7.0400	6.6000	6.6000	-6.052%	11,543	+33.182%
2020-06-10	7.8400	7.8400	6.8000	7.0252	-4.549%	13,598	+25.121%
2020-06-09	8.0800	8.0800	7.3600	7.3600	-7.538%	13,477	+19.429%
2020-06-08	8.2000	8.3600	7.8800	7.9600	+5.851%	33,391	+10.427%
2020-06-05	7.0000	8.3600	6.8000	7.5200	+10.588%	118,613	+16.888%
2020-06-04	6.8800	7.0000	6.7604	6.8000	-1.163%	31,368	+29.265%
2020-06-03	6.8000	6.9600	6.7200	6.8800	+2.994%	15,074	+27.762%
2020-06-02	6.6800	6.9136	6.5200	6.6800	+0.602%	14,794	+31.587%
2020-06-01	6.5600	6.8400	6.4800	6.6400	+7.097%	24,804	+32.380%
2020-05-29	6.6800	6.9200	6.2000	6.2000	-7.186%	54,444	+41.774%
2020-05-28	6.6400	7.0000	6.6400	6.6800	+0.906%	28,583	+31.587%
2020-05-27	6.3200	6.6400	6.3200	6.6200	+4.853%	14,786	+32.779%
2020-05-26	6.4400	6.4400	6.2000	6.3136	+0.535%	8,958	+39.223%
2020-05-22	6.1200	6.4000	6.0400	6.2800	+2.614%	8,991	+39.968%
2020-05-21	6.2800	6.2800	6.0832	6.1200	-2.548%	5,345	+43.627%
2020-05-20	6.1200	6.2800	6.0800	6.2800	+0.641%	11,214	+39.968%
2020-05-19	6.0800	6.2800	6.0800	6.2400	+2.632%	10,371	+40.865%
2020-05-18	6.2000	6.3200	5.8800	6.0800	+0.662%	17,308	+44.572%
2020-05-15	5.8800	6.0400	5.6400	6.0400	+2.027%	7,133	+45.530%
2020-05-14	6.3600	6.3600	5.4796	5.9200	-17.318%	47,570	+48.480%
2020-05-13	6.9200	7.1600	6.7200	7.1600	+5.917%	59,964	+22.765%
2020-05-12	6.7200	7.1000	6.7200	6.7600	+0.595%	37,880	+30.030%
2020-05-11	6.4000	6.8000	6.3200	6.7200	+6.329%	43,662	+30.804%
2020-05-08	5.8000	6.3200	5.8000	6.3200	+9.722%	33,506	+39.082%
2020-05-07	5.1600	5.8000	5.1600	5.7600	+2.128%	18,318	+52.604%
2020-05-06	6.0000	6.0000	5.5200	5.6400	-1.399%	13,428	+55.851%
2020-05-05	6.0800	6.0800	5.6180	5.7200	-5.921%	13,070	+53.671%
2020-05-04	6.0400	6.0800	5.7200	6.0800	+3.401%	10,168	+44.572%
2020-05-01	6.0800	6.0800	5.7200	5.8800	-5.161%	14,451	+49.490%
2020-04-30	6.1200	6.2400	6.0400	6.2000	-1.274%	18,418	+41.774%
2020-04-29	6.6400	6.8000	5.9200	6.2800	-5.422%	39,963	+39.968%
2020-04-28	5.9200	6.9492	5.7600	6.6400	+16.084%	223,739	+32.380%
2020-04-27	5.9200	5.9200	5.6800	5.7200	-2.055%	9,598	+53.671%
2020-04-24	5.8800	6.0000	5.5200	5.8400	-0.680%	14,395	+50.514%
2020-04-23	5.9200	6.0000	5.7960	5.8800	-0.676%	10,609	+49.490%
2020-04-22	5.9200	5.9200	5.7600	5.9200	+2.069%	7,519	+48.480%
2020-04-21	5.8800	5.8800	5.7400	5.8000	0.000%	1,849	+51.552%
2020-04-20	5.9600	5.9600	5.6400	5.8000	0.000%	20,504	+51.552%
2020-04-17	5.8800	5.9600	5.7200	5.8000	+0.694%	6,266	+51.552%
2020-04-16	5.7600	5.8000	5.5600	5.7600	+0.699%	9,259	+52.604%
2020-04-15	6.0000	6.0000	5.5200	5.7200	-4.027%	19,281	+53.671%
2020-04-14	5.8400	6.0000	5.6400	5.9600	+2.759%	22,066	+47.483%
2020-04-13	5.8400	5.9020	5.5600	5.8000	+2.837%	42,791	+51.552%
2020-04-09	5.4800	5.8000	5.2000	5.6400	+5.224%	49,235	+55.851%
2020-04-08	5.8000	5.8000	5.3200	5.3600	-5.634%	16,808	+63.993%
2020-04-07	5.7200	5.8800	5.4400	5.6800	-0.699%	18,207	+54.754%
2020-04-06	6.0400	6.4000	5.6000	5.7200	-1.379%	26,852	+53.671%
2020-04-03	5.7600	5.8800	5.2400	5.8000	+0.694%	15,324	+51.552%
2020-04-02	5.6400	5.8800	5.5600	5.7600	0.000%	9,268	+52.604%
2020-04-01	7.0000	7.0000	5.6400	5.7600	-16.279%	16,193	+52.604%
2020-03-31	6.3600	6.8800	6.2000	6.8800	+4.878%	24,733	+27.762%
2020-03-30	6.7600	6.8400	6.0000	6.5600	-2.959%	15,052	+33.994%
2020-03-27	6.6800	7.0000	6.4000	6.7600	-2.481%	3,814	+30.030%
2020-03-26	7.0000	7.0400	6.8000	6.9320	+3.155%	9,495	+26.803%
2020-03-25	6.3200	6.9600	6.2444	6.7200	+5.660%	13,092	+30.804%
2020-03-24	6.4400	6.8668	6.2000	6.3600	+5.298%	8,069	+38.208%
2020-03-23	6.8000	7.0000	6.0000	6.0400	-10.914%	13,291	+45.530%
2020-03-20	6.8000	7.5200	6.7200	6.7800	-2.586%	4,097	+29.646%
2020-03-19	6.0400	7.0400	6.0300	6.9600	+12.258%	5,271	+26.293%
2020-03-18	6.4000	6.4108	5.8104	6.2000	-9.884%	12,239	+41.774%
2020-03-17	6.9200	7.1600	6.7600	6.8800	-0.578%	5,204	+27.762%
2020-03-16	7.2800	7.6000	6.8000	6.9200	-9.424%	20,331	+27.023%
2020-03-13	8.3200	8.4800	7.6400	7.6400	-8.612%	15,013	+15.052%
2020-03-12	8.3600	8.5600	8.2720	8.3600	-2.791%	13,991	+5.144%
2020-03-11	8.5200	8.7576	8.4000	8.6000	+1.415%	17,774	+2.209%
2020-03-10	8.4400	8.8000	8.4000	8.4800	-0.469%	33,005	+3.656%
2020-03-09	9.0800	9.0800	8.4000	8.5200	-7.391%	20,342	+3.169%
2020-03-06	9.5600	9.7200	9.1200	9.2000	-3.766%	10,594	-4.457%
2020-03-05	9.6800	9.7600	9.5200	9.5600	-1.646%	4,970	-8.054%
2020-03-04	10.0800	10.0800	9.7200	9.7200	-2.410%	12,608	-9.568%
2020-03-03	9.9600	10.0000	9.8000	9.9600	+0.403%	7,737	-11.747%
2020-03-02	10.2400	10.2692	9.9200	9.9200	-0.800%	7,293	-11.391%
2020-02-28	10.3600	10.4100	9.9696	10.0000	-5.123%	12,967	-12.100%
2020-02-27	10.5600	10.6000	10.1600	10.5400	+0.190%	13,572	-16.603%
2020-02-26	10.4400	10.6800	10.4000	10.5200	-0.942%	4,643	-16.445%
2020-02-25	10.6800	10.8000	10.2360	10.6200	-0.933%	14,139	-17.232%
2020-02-24	10.7600	11.1600	10.5200	10.7200	-1.832%	16,473	-18.004%
2020-02-21	10.9200	11.1036	10.7200	10.9200	+2.632%	14,106	-19.505%
2020-02-20	10.7200	10.8000	10.6400	10.6400	-0.746%	11,693	-17.387%
2020-02-19	10.9200	10.9200	10.7200	10.7200	-1.828%	9,241	-18.004%
2020-02-18	11.0400	11.0800	10.8800	10.9196	-1.091%	10,723	-19.503%
2020-02-14	11.6000	11.6400	11.0000	11.0400	-6.122%	9,945	-20.380%
2020-02-13	11.9200	11.9600	11.3600	11.7600	-3.289%	11,947	-25.255%
2020-02-12	12.0000	12.1936	11.9200	12.1600	+1.333%	22,287	-27.714%
2020-02-11	12.0000	12.0400	11.9200	12.0000	+1.010%	8,905	-26.750%
2020-02-10	11.6000	11.9200	11.5200	11.8800	+3.125%	11,844	-26.010%
2020-02-07	11.4400	11.6400	11.3960	11.5200	+0.699%	5,679	-23.698%
2020-02-06	11.5200	11.8800	11.1852	11.4400	-0.694%	23,277	-23.164%
2020-02-05	11.5600	11.6000	11.4400	11.5200	0.000%	34,301	-23.698%
2020-02-04	11.6800	11.6800	11.4000	11.5200	0.000%	4,913	-23.698%
2020-02-03	11.6800	11.9200	11.5196	11.5200	-1.370%	10,382	-23.698%
2020-01-31	11.7600	12.0000	11.6404	11.6800	-1.351%	2,505	-24.743%
2020-01-30	11.8000	12.0000	11.6000	11.8400	+0.680%	7,037	-25.760%
2020-01-29	11.8000	11.8000	11.6400	11.7600	0.000%	8,551	-25.255%
2020-01-28	11.8000	11.8000	11.6600	11.7600	+0.341%	4,722	-25.255%

document.getElementById("bFmZj3").onerror = function(){this.style.display='none';}; .dark-mode .vr4rly{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vr4rly{ color: #333333; background-color: white; border: 2px solid #333333; }AHCA.H. Belo Corporationstock NYSE

AHC
A.H. Belo Corporation
stock NYSE