iHeartMedia, Inc. - Class A Common Stock (IHRT)

Historical Prices For iHeartMedia, Inc. - Class A Common Stock (IHRT)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.45	1.45	1.32	1.33	712,122	1.33
4/02/2025	1.50	1.55	1.48	1.53	524,346	1.53
4/01/2025	1.61	1.62	1.50	1.52	575,605	1.52
3/31/2025	1.58	1.67	1.58	1.65	397,593	1.65
3/28/2025	1.76	1.76	1.58	1.64	516,357	1.64
3/27/2025	1.79	1.84	1.70	1.76	432,039	1.76
3/26/2025	1.84	1.90	1.79	1.81	898,776	1.81
3/25/2025	1.72	1.90	1.72	1.83	844,573	1.83
3/24/2025	1.75	1.79	1.71	1.72	643,316	1.72
3/21/2025	1.66	1.79	1.61	1.76	3,924,870	1.76
3/20/2025	1.56	1.71	1.55	1.68	887,345	1.68
3/19/2025	1.46	1.61	1.45	1.58	697,604	1.58
3/18/2025	1.56	1.62	1.43	1.47	712,626	1.47
3/17/2025	1.60	1.66	1.54	1.59	499,248	1.59
3/14/2025	1.57	1.63	1.53	1.61	671,072	1.61
3/13/2025	1.56	1.61	1.50	1.55	918,242	1.55
3/12/2025	1.66	1.67	1.48	1.55	848,945	1.55
3/11/2025	1.64	1.67	1.57	1.64	892,078	1.64
3/10/2025	1.94	1.95	1.63	1.65	862,880	1.65
3/07/2025	1.81	1.88	1.72	1.83	1,182,767	1.83
3/06/2025	1.66	1.95	1.63	1.86	4,090,958	1.86
3/05/2025	1.58	1.58	1.45	1.51	1,297,388	1.51
3/04/2025	1.59	1.64	1.49	1.57	1,304,778	1.57
3/03/2025	1.77	1.78	1.51	1.60	1,598,022	1.60
2/28/2025	1.98	2.02	1.55	1.77	2,845,604	1.77
2/27/2025	2.26	2.31	2.09	2.09	821,580	2.09
2/26/2025	2.19	2.35	2.19	2.27	512,028	2.27
2/25/2025	2.27	2.29	2.15	2.20	618,444	2.20
2/24/2025	2.14	2.30	2.07	2.26	698,329	2.26
2/21/2025	2.23	2.23	2.10	2.11	798,831	2.11
2/20/2025	2.27	2.30	2.17	2.18	416,200	2.18
2/19/2025	2.24	2.33	2.23	2.27	298,276	2.27
2/18/2025	2.21	2.35	2.21	2.26	391,604	2.26
2/14/2025	2.25	2.31	2.16	2.22	723,313	2.22
2/13/2025	2.18	2.25	2.10	2.24	597,589	2.24
2/12/2025	2.15	2.23	2.12	2.18	431,665	2.18
2/11/2025	2.20	2.23	2.16	2.18	601,628	2.18
2/10/2025	2.22	2.29	2.18	2.23	410,864	2.23
2/07/2025	2.27	2.28	2.19	2.20	387,722	2.20
2/06/2025	2.40	2.41	2.23	2.24	335,667	2.24
2/05/2025	2.37	2.39	2.29	2.38	531,825	2.38
2/04/2025	2.19	2.35	2.19	2.35	699,580	2.35
2/03/2025	2.16	2.25	2.12	2.21	408,756	2.21
1/31/2025	2.35	2.36	2.18	2.22	430,879	2.22
1/30/2025	2.32	2.39	2.28	2.37	694,583	2.37
1/29/2025	2.36	2.42	2.33	2.34	375,401	2.34
1/28/2025	2.41	2.42	2.33	2.36	492,959	2.36
1/27/2025	2.38	2.44	2.34	2.42	531,450	2.42
1/24/2025	2.38	2.46	2.32	2.42	494,318	2.42
1/23/2025	2.31	2.42	2.29	2.41	661,424	2.41
1/22/2025	2.35	2.46	2.33	2.33	793,611	2.33
1/21/2025	2.35	2.48	2.31	2.35	623,343	2.35
1/17/2025	2.25	2.35	2.19	2.33	840,657	2.33
1/16/2025	2.14	2.23	2.10	2.21	781,316	2.21
1/15/2025	1.99	2.16	1.99	2.12	747,873	2.12
1/14/2025	1.91	2.06	1.91	1.96	743,076	1.96
1/13/2025	1.85	1.99	1.81	1.97	483,578	1.97
1/10/2025	1.99	1.99	1.80	1.88	1,020,489	1.88
1/08/2025	2.10	2.10	1.94	1.99	592,770	1.99
1/07/2025	2.16	2.21	2.05	2.10	602,227	2.10
1/06/2025	2.13	2.22	2.12	2.14	638,927	2.14