Entravision Communications Corporation - Price History
Monthly price history for EVC (Entravision Communications Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 1.64 USD | 1.64 USD |
February 2024 | 3.82 USD | 3.82 USD |
January 2024 | 4.03 USD | 4.03 USD |
December 2023 | 4.17 USD | 4.17 USD |
November 2023 | 3.92 USD | 3.97 USD |
October 2023 | 3.54 USD | 3.58 USD |
September 2023 | 3.61 USD | 3.65 USD |
August 2023 | 3.73 USD | 3.83 USD |
July 2023 | 4.66 USD | 4.78 USD |
June 2023 | 4.28 USD | 4.39 USD |
May 2023 | 3.98 USD | 4.13 USD |
April 2023 | 6.03 USD | 6.25 USD |
March 2023 | 5.83 USD | 6.05 USD |
February 2023 | 6.27 USD | 6.56 USD |
January 2023 | 6.22 USD | 6.50 USD |
December 2022 | 4.59 USD | 4.80 USD |
November 2022 | 5.29 USD | 5.56 USD |
October 2022 | 4.46 USD | 4.68 USD |
September 2022 | 3.78 USD | 3.97 USD |
August 2022 | 4.81 USD | 5.08 USD |
July 2022 | 5.08 USD | 5.36 USD |
June 2022 | 4.32 USD | 4.56 USD |
May 2022 | 4.93 USD | 5.23 USD |
April 2022 | 4.87 USD | 5.17 USD |
March 2022 | 6.04 USD | 6.41 USD |
February 2022 | 6.00 USD | 6.40 USD |
January 2022 | 5.69 USD | 6.06 USD |
December 2021 | 6.36 USD | 6.78 USD |
November 2021 | 6.94 USD | 7.43 USD |
October 2021 | 7.45 USD | 7.97 USD |
September 2021 | 6.64 USD | 7.10 USD |
August 2021 | 6.49 USD | 6.97 USD |
July 2021 | 5.73 USD | 6.15 USD |
June 2021 | 6.22 USD | 6.68 USD |
May 2021 | 4.33 USD | 4.67 USD |
April 2021 | 3.57 USD | 3.85 USD |
March 2021 | 3.75 USD | 4.04 USD |
February 2021 | 2.88 USD | 3.13 USD |
January 2021 | 2.95 USD | 3.20 USD |
December 2020 | 2.53 USD | 2.75 USD |
November 2020 | 2.65 USD | 2.90 USD |
October 2020 | 1.67 USD | 1.83 USD |
September 2020 | 1.39 USD | 1.52 USD |
August 2020 | 1.36 USD | 1.52 USD |
July 2020 | 1.19 USD | 1.32 USD |
June 2020 | 1.28 USD | 1.43 USD |
May 2020 | 1.33 USD | 1.50 USD |
April 2020 | 1.29 USD | 1.46 USD |
March 2020 | 1.79 USD | 2.03 USD |
February 2020 | 1.73 USD | 2.01 USD |
January 2020 | 1.91 USD | 2.22 USD |
December 2019 | 2.26 USD | 2.62 USD |
November 2019 | 2.40 USD | 2.84 USD |
October 2019 | 2.40 USD | 2.84 USD |
September 2019 | 2.69 USD | 3.18 USD |
August 2019 | 2.55 USD | 3.06 USD |
July 2019 | 2.71 USD | 3.26 USD |
June 2019 | 2.60 USD | 3.12 USD |
May 2019 | 2.41 USD | 2.94 USD |
April 2019 | 2.35 USD | 2.87 USD |
March 2019 | 2.65 USD | 3.24 USD |
February 2019 | 3.19 USD | 3.95 USD |
January 2019 | 3.18 USD | 3.94 USD |
December 2018 | 2.35 USD | 2.91 USD |
November 2018 | 2.56 USD | 3.23 USD |
October 2018 | 3.92 USD | 4.94 USD |
September 2018 | 3.89 USD | 4.90 USD |
August 2018 | 4.13 USD | 5.25 USD |
July 2018 | 3.81 USD | 4.85 USD |
June 2018 | 3.93 USD | 5.00 USD |
May 2018 | 3.11 USD | 4.00 USD |
April 2018 | 3.62 USD | 4.65 USD |
March 2018 | 3.65 USD | 4.70 USD |
February 2018 | 4.96 USD | 6.45 USD |
January 2018 | 5.35 USD | 6.95 USD |
December 2017 | 5.50 USD | 7.15 USD |
November 2017 | 5.39 USD | 7.05 USD |
October 2017 | 3.98 USD | 5.20 USD |
September 2017 | 4.36 USD | 5.70 USD |
August 2017 | 4.20 USD | 5.55 USD |
July 2017 | 4.92 USD | 6.50 USD |
June 2017 | 5.00 USD | 6.60 USD |
May 2017 | 4.33 USD | 5.75 USD |
April 2017 | 4.67 USD | 6.20 USD |
March 2017 | 4.67 USD | 6.20 USD |
February 2017 | 4.01 USD | 5.35 USD |
January 2017 | 4.05 USD | 5.40 USD |
December 2016 | 5.25 USD | 7.00 USD |
November 2016 | 4.93 USD | 6.60 USD |
October 2016 | 5.00 USD | 6.70 USD |
September 2016 | 5.69 USD | 7.63 USD |
August 2016 | 5.59 USD | 7.52 USD |
July 2016 | 5.40 USD | 7.26 USD |
June 2016 | 4.99 USD | 6.72 USD |
May 2016 | 5.34 USD | 7.22 USD |
April 2016 | 5.88 USD | 7.95 USD |
March 2016 | 5.51 USD | 7.44 USD |
February 2016 | 5.69 USD | 7.72 USD |
January 2016 | 5.50 USD | 7.46 USD |
December 2015 | 5.68 USD | 7.71 USD |
November 2015 | 6.16 USD | 8.39 USD |
October 2015 | 6.43 USD | 8.76 USD |
September 2015 | 4.88 USD | 6.64 USD |
August 2015 | 5.89 USD | 8.05 USD |
July 2015 | 5.61 USD | 7.67 USD |
June 2015 | 6.02 USD | 8.23 USD |
May 2015 | 4.92 USD | 6.75 USD |
April 2015 | 4.77 USD | 6.54 USD |
March 2015 | 4.62 USD | 6.33 USD |
February 2015 | 4.98 USD | 6.86 USD |
January 2015 | 4.48 USD | 6.17 USD |
December 2014 | 4.71 USD | 6.48 USD |
November 2014 | 4.68 USD | 6.46 USD |
October 2014 | 3.74 USD | 5.16 USD |
September 2014 | 2.87 USD | 3.96 USD |
August 2014 | 3.30 USD | 4.58 USD |
July 2014 | 4.03 USD | 5.59 USD |
June 2014 | 4.48 USD | 6.22 USD |
May 2014 | 3.84 USD | 5.36 USD |
April 2014 | 3.81 USD | 5.31 USD |
March 2014 | 4.80 USD | 6.70 USD |
February 2014 | 4.74 USD | 6.63 USD |
January 2014 | 4.31 USD | 6.03 USD |
December 2013 | 4.35 USD | 6.09 USD |
November 2013 | 4.62 USD | 6.61 USD |
October 2013 | 4.71 USD | 6.74 USD |
September 2013 | 4.13 USD | 5.90 USD |
August 2013 | 3.66 USD | 5.23 USD |
July 2013 | 3.98 USD | 5.69 USD |
June 2013 | 4.30 USD | 6.15 USD |
May 2013 | 3.24 USD | 4.63 USD |
April 2013 | 2.70 USD | 3.86 USD |
March 2013 | 2.23 USD | 3.19 USD |
February 2013 | 1.40 USD | 2.00 USD |
January 2013 | 1.32 USD | 1.88 USD |
December 2012 | 1.16 USD | 1.66 USD |
November 2012 | 0.97 USD | 1.50 USD |
October 2012 | 0.87 USD | 1.35 USD |
September 2012 | 0.87 USD | 1.34 USD |
August 2012 | 0.74 USD | 1.14 USD |
July 2012 | 0.80 USD | 1.24 USD |
June 2012 | 0.78 USD | 1.21 USD |
May 2012 | 0.87 USD | 1.34 USD |
April 2012 | 1.02 USD | 1.57 USD |
March 2012 | 1.11 USD | 1.71 USD |
February 2012 | 1.08 USD | 1.66 USD |
January 2012 | 1.16 USD | 1.79 USD |
December 2011 | 1.01 USD | 1.56 USD |
November 2011 | 0.98 USD | 1.57 USD |
October 2011 | 1.03 USD | 1.65 USD |
September 2011 | 0.64 USD | 1.02 USD |
August 2011 | 0.71 USD | 1.13 USD |
July 2011 | 1.21 USD | 1.93 USD |
June 2011 | 1.16 USD | 1.85 USD |
May 2011 | 1.29 USD | 2.07 USD |
April 2011 | 1.48 USD | 2.36 USD |
March 2011 | 1.69 USD | 2.71 USD |
February 2011 | 1.47 USD | 2.35 USD |
January 2011 | 1.35 USD | 2.16 USD |
December 2010 | 1.61 USD | 2.57 USD |
November 2010 | 1.56 USD | 2.49 USD |
October 2010 | 1.33 USD | 2.12 USD |
September 2010 | 1.24 USD | 1.99 USD |
August 2010 | 0.98 USD | 1.56 USD |
July 2010 | 1.35 USD | 2.16 USD |
June 2010 | 1.32 USD | 2.11 USD |
May 2010 | 1.83 USD | 2.93 USD |
April 2010 | 2.01 USD | 3.21 USD |
March 2010 | 1.73 USD | 2.76 USD |
February 2010 | 1.88 USD | 3.01 USD |
January 2010 | 1.86 USD | 2.97 USD |
December 2009 | 2.13 USD | 3.40 USD |
November 2009 | 1.53 USD | 2.45 USD |
October 2009 | 1.31 USD | 2.10 USD |
September 2009 | 1.08 USD | 1.73 USD |
August 2009 | 0.71 USD | 1.14 USD |
July 2009 | 0.36 USD | 0.58 USD |
June 2009 | 0.30 USD | 0.48 USD |
May 2009 | 0.28 USD | 0.45 USD |
April 2009 | 0.32 USD | 0.51 USD |
March 2009 | 0.16 USD | 0.26 USD |
February 2009 | 0.24 USD | 0.38 USD |
January 2009 | 0.53 USD | 0.84 USD |
December 2008 | 0.98 USD | 1.56 USD |
November 2008 | 0.48 USD | 0.77 USD |
October 2008 | 1.18 USD | 1.89 USD |
September 2008 | 1.68 USD | 2.69 USD |
August 2008 | 2.00 USD | 3.20 USD |
July 2008 | 1.98 USD | 3.16 USD |
June 2008 | 2.51 USD | 4.02 USD |
May 2008 | 3.34 USD | 5.34 USD |
April 2008 | 4.37 USD | 6.99 USD |
March 2008 | 4.16 USD | 6.66 USD |
February 2008 | 3.63 USD | 5.80 USD |
January 2008 | 4.39 USD | 7.02 USD |
December 2007 | 4.90 USD | 7.83 USD |
November 2007 | 4.68 USD | 7.48 USD |
October 2007 | 5.69 USD | 9.10 USD |
September 2007 | 5.76 USD | 9.22 USD |
August 2007 | 5.63 USD | 9.01 USD |
July 2007 | 5.85 USD | 9.36 USD |
June 2007 | 6.52 USD | 10.43 USD |
May 2007 | 6.37 USD | 10.19 USD |
April 2007 | 6.13 USD | 9.81 USD |
March 2007 | 5.84 USD | 9.34 USD |
February 2007 | 5.65 USD | 9.03 USD |
January 2007 | 5.00 USD | 8.00 USD |
December 2006 | 5.14 USD | 8.22 USD |
November 2006 | 4.48 USD | 7.16 USD |
October 2006 | 4.59 USD | 7.34 USD |
September 2006 | 4.65 USD | 7.44 USD |
August 2006 | 4.65 USD | 7.43 USD |
July 2006 | 4.86 USD | 7.78 USD |
June 2006 | 5.36 USD | 8.57 USD |
May 2006 | 4.91 USD | 7.86 USD |
April 2006 | 5.24 USD | 8.38 USD |
March 2006 | 5.73 USD | 9.16 USD |
February 2006 | 4.65 USD | 7.43 USD |
January 2006 | 4.44 USD | 7.10 USD |
December 2005 | 4.45 USD | 7.12 USD |
November 2005 | 4.68 USD | 7.49 USD |
October 2005 | 5.13 USD | 8.20 USD |
September 2005 | 4.92 USD | 7.87 USD |
August 2005 | 5.09 USD | 8.14 USD |
July 2005 | 5.35 USD | 8.55 USD |
June 2005 | 4.87 USD | 7.79 USD |
May 2005 | 4.65 USD | 7.43 USD |
April 2005 | 4.92 USD | 7.87 USD |
March 2005 | 5.55 USD | 8.87 USD |
February 2005 | 5.13 USD | 8.20 USD |
January 2005 | 5.00 USD | 8.00 USD |
December 2004 | 5.22 USD | 8.35 USD |
November 2004 | 5.13 USD | 8.20 USD |
October 2004 | 5.03 USD | 8.05 USD |
September 2004 | 4.76 USD | 7.61 USD |
August 2004 | 5.06 USD | 8.10 USD |
July 2004 | 4.42 USD | 7.07 USD |
June 2004 | 4.80 USD | 7.68 USD |
May 2004 | 5.06 USD | 8.10 USD |
April 2004 | 5.71 USD | 9.13 USD |
March 2004 | 5.61 USD | 8.97 USD |
February 2004 | 6.00 USD | 9.60 USD |
January 2004 | 6.55 USD | 10.47 USD |
December 2003 | 6.94 USD | 11.10 USD |
November 2003 | 5.68 USD | 9.08 USD |
October 2003 | 5.98 USD | 9.57 USD |
September 2003 | 5.94 USD | 9.50 USD |
August 2003 | 6.19 USD | 9.90 USD |
July 2003 | 6.66 USD | 10.65 USD |
June 2003 | 7.10 USD | 11.35 USD |
May 2003 | 6.28 USD | 10.05 USD |
April 2003 | 4.76 USD | 7.61 USD |
March 2003 | 3.38 USD | 5.40 USD |
February 2003 | 4.38 USD | 7.00 USD |
January 2003 | 6.32 USD | 10.10 USD |
December 2002 | 6.24 USD | 9.98 USD |
November 2002 | 6.82 USD | 10.91 USD |
October 2002 | 7.48 USD | 11.96 USD |
September 2002 | 8.28 USD | 13.25 USD |
August 2002 | 7.69 USD | 12.30 USD |
July 2002 | 6.25 USD | 10.00 USD |
June 2002 | 7.66 USD | 12.25 USD |
May 2002 | 9.80 USD | 15.68 USD |
April 2002 | 9.07 USD | 14.50 USD |
March 2002 | 9.25 USD | 14.80 USD |
February 2002 | 9.57 USD | 15.30 USD |
January 2002 | 6.91 USD | 11.05 USD |
December 2001 | 7.47 USD | 11.95 USD |
November 2001 | 7.50 USD | 12.00 USD |
October 2001 | 6.63 USD | 10.60 USD |
September 2001 | 5.35 USD | 8.55 USD |
August 2001 | 7.58 USD | 12.13 USD |
July 2001 | 7.83 USD | 12.53 USD |
June 2001 | 7.69 USD | 12.30 USD |
May 2001 | 8.54 USD | 13.66 USD |
April 2001 | 6.32 USD | 10.10 USD |
March 2001 | 6.19 USD | 9.90 USD |
February 2001 | 6.25 USD | 10.00 USD |
January 2001 | 10.69 USD | 17.10 USD |
December 2000 | 11.49 USD | 18.38 USD |
November 2000 | 8.95 USD | 14.31 USD |
October 2000 | 11.06 USD | 17.69 USD |
September 2000 | 10.86 USD | 17.38 USD |
August 2000 | 12.39 USD | 19.81 USD |
EVC
Price: 1.64USD
Dividend Yield: 12.05%
Forward Dividend Yield: 12.27%
Payout Ratio: 2000.00%
Dividend Per Share: 0.20 USD
Earnings Per Share: 0.01 USD
P/E Ratio: 400
Exchange: NYQ
Sector: Communication Services
Industry: Advertising Agencies
Volume: 147347
Ebitda: 261.6 millionMarket Capitalization: 172.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 12