DallasNews Corporation (DALN)
NASDAQ: DALN
· Real-Time Price · USD
16.51
0.01 (0.06%)
At close: Sep 24, 2025, 3:59 PM
16.50
-0.06%
After-hours: Sep 24, 2025, 07:37 PM EDT
DALN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 16.50 | 16.52 | 16.49 | 16.51 | 16.51 | 0.06% | 309,235 |
| Sep 23, 2025 | 15.92 | 16.52 | 15.85 | 16.50 | 16.50 | 4.56% | 508,820 |
| Sep 22, 2025 | 15.89 | 16.13 | 15.76 | 15.78 | 15.78 | -1.13% | 117,800 |
| Sep 19, 2025 | 15.55 | 16.25 | 15.41 | 15.96 | 15.96 | 3.84% | 384,243 |
| Sep 18, 2025 | 15.75 | 15.75 | 15.27 | 15.37 | 15.37 | -2.47% | 110,100 |
| Sep 17, 2025 | 15.78 | 15.85 | 15.58 | 15.76 | 15.76 | 0.19% | 100,200 |
| Sep 16, 2025 | 15.93 | 15.97 | 15.65 | 15.73 | 15.73 | -0.69% | 241,520 |
| Sep 15, 2025 | 15.72 | 15.99 | 15.66 | 15.84 | 15.84 | 10.85% | 304,100 |
| Sep 12, 2025 | 14.35 | 14.42 | 14.22 | 14.29 | 14.29 | -0.49% | 31,739 |
| Sep 11, 2025 | 14.73 | 14.76 | 14.36 | 14.36 | 14.36 | -3.17% | 64,400 |
| Sep 10, 2025 | 14.84 | 14.87 | 14.61 | 14.83 | 14.83 | 0.00% | 54,800 |
| Sep 9, 2025 | 14.80 | 14.85 | 14.80 | 14.83 | 14.83 | 0.20% | 16,800 |
| Sep 8, 2025 | 14.80 | 14.85 | 14.76 | 14.80 | 14.80 | -0.34% | 31,800 |
| Sep 5, 2025 | 14.86 | 14.92 | 14.85 | 14.85 | 14.85 | -0.07% | 23,917 |
| Sep 4, 2025 | 14.89 | 14.95 | 14.85 | 14.86 | 14.86 | -0.13% | 11,200 |
| Sep 3, 2025 | 14.85 | 14.90 | 14.85 | 14.88 | 14.88 | 0.00% | 6,645 |
| Sep 2, 2025 | 14.91 | 14.95 | 14.85 | 14.88 | 14.88 | -0.13% | 30,000 |
| Aug 29, 2025 | 14.92 | 14.99 | 14.90 | 14.90 | 14.90 | -0.33% | 8,041 |
| Aug 28, 2025 | 15.00 | 15.00 | 14.92 | 14.95 | 14.95 | -0.13% | 29,900 |
| Aug 27, 2025 | 15.12 | 15.24 | 14.95 | 14.97 | 14.97 | -0.20% | 42,638 |