Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 5.18 | 0.04 | 0.78% | 5.15 | 5.29 | 5.10 | 17,695,779 |
| Jul 25 2024 | 5.14 | 0.45 | 9.59% | 4.71 | 5.18 | 4.71 | 20,398,527 |
| Jul 24 2024 | 4.69 | -0.39 | -7.68% | 5.04 | 5.10 | 4.54 | 23,902,559 |
| Jul 23 2024 | 5.08 | -0.19 | -3.55% | 5.30 | 5.32 | 5.02 | 21,722,896 |
| Jul 22 2024 | 5.267 | 0.26 | 5.13% | 5.07 | 5.76 | 4.82 | 35,696,721 |
| Jul 19 2024 | 5.01 | -0.09 | -1.76% | 5.0588 | 5.13 | 4.96 | 8,906,437 |
| Jul 18 2024 | 5.10 | -0.32 | -5.90% | 5.43 | 5.46 | 5.03 | 17,922,225 |
| Jul 17 2024 | 5.42 | -0.05 | -0.91% | 5.40 | 5.705 | 5.36 | 19,332,329 |
| Jul 16 2024 | 5.47 | 0.14 | 2.63% | 5.40 | 5.54 | 5.31 | 18,054,888 |
| Jul 15 2024 | 5.33 | 0.07 | 1.33% | 5.27 | 5.42 | 5.20 | 18,377,865 |
| Jul 12 2024 | 5.26 | 0.04 | 0.77% | 5.29 | 5.35 | 5.18 | 11,648,765 |
| Jul 11 2024 | 5.22 | 0.01 | 0.19% | 5.26 | 5.44 | 5.14 | 14,914,807 |
| Jul 10 2024 | 5.21 | -0.25 | -4.58% | 5.48 | 5.62 | 5.16 | 20,598,307 |
| Jul 09 2024 | 5.46 | -0.01 | -0.18% | 5.43 | 5.57 | 5.29 | 15,780,335 |
| Jul 08 2024 | 5.47 | 0.42 | 8.32% | 5.08 | 5.73 | 5.075 | 34,648,313 |
| Jul 05 2024 | 5.05 | 0.02 | 0.40% | 5.06 | 5.1562 | 4.95 | 10,911,196 |
| Jul 03 2024 | 5.03 | -0.18 | -3.45% | 5.25 | 5.33 | 4.95 | 13,782,575 |
| Jul 02 2024 | 5.21 | 0.17 | 3.37% | 5.00 | 5.36 | 5.00 | 24,025,577 |
| Jul 01 2024 | 5.04 | 0.06 | 1.20% | 4.87 | 5.165 | 4.825 | 18,984,280 |
| Jun 28 2024 | 4.98 | 0.20 | 4.18% | 4.72 | 4.99 | 4.67 | 48,757,272 |
| Jun 27 2024 | 4.78 | 0.10 | 2.14% | 4.63 | 4.90 | 4.61 | 16,309,320 |
| Jun 26 2024 | 4.68 | 0.15 | 3.31% | 4.48 | 4.69 | 4.39 | 17,444,629 |
| Jun 25 2024 | 4.53 | -0.04 | -0.88% | 4.50 | 4.54 | 4.33 | 18,689,614 |
| Jun 24 2024 | 4.57 | 0.02 | 0.44% | 4.49 | 4.58 | 4.44 | 14,972,943 |
| Jun 21 2024 | 4.55 | -0.26 | -5.41% | 4.82 | 4.87 | 4.47 | 30,917,432 |
| Jun 20 2024 | 4.81 | -0.05 | -1.03% | 4.83 | 4.98 | 4.72 | 18,272,408 |
| Jun 18 2024 | 4.86 | -0.03 | -0.61% | 4.81 | 5.07 | 4.71 | 18,864,833 |
| Jun 17 2024 | 4.89 | -0.10 | -2.00% | 4.95 | 5.18 | 4.74 | 27,736,689 |
| Jun 14 2024 | 4.99 | -0.21 | -4.04% | 5.18 | 5.53 | 4.89 | 33,272,727 |
| Jun 13 2024 | 5.20 | 0.29 | 5.91% | 4.96 | 5.385 | 4.94 | 33,415,112 |
| Jun 12 2024 | 4.91 | -0.31 | -5.94% | 5.13 | 5.445 | 4.89 | 43,979,627 |
| Jun 11 2024 | 5.22 | 0.51 | 10.83% | 4.70 | 5.495 | 4.63 | 63,844,585 |
| Jun 10 2024 | 4.71 | -0.20 | -4.07% | 4.93 | 4.9791 | 4.56 | 28,986,188 |
| Jun 07 2024 | 4.91 | -0.88 | -15.20% | 5.30 | 5.94 | 4.78 | 150,084,748 |
| Jun 06 2024 | 5.79 | 0.64 | 12.43% | 5.05 | 5.96 | 4.97 | 122,577,729 |
| Jun 05 2024 | 5.15 | 0.36 | 7.52% | 4.72 | 5.31 | 4.62 | 61,452,382 |
| Jun 04 2024 | 4.79 | -0.02 | -0.42% | 4.67 | 4.91 | 4.57 | 33,581,620 |
| Jun 03 2024 | 4.81 | 0.48 | 11.09% | 5.44 | 5.70 | 4.64 | 139,193,046 |
| May 31 2024 | 4.33 | 0.10 | 2.36% | 4.25 | 4.39 | 4.10 | 29,396,269 |
| May 30 2024 | 4.23 | -0.27 | -6.00% | 4.44 | 4.495 | 4.225 | 32,766,758 |
| May 29 2024 | 4.50 | -0.38 | -7.79% | 4.77 | 4.78 | 4.43 | 40,779,491 |
| May 28 2024 | 4.88 | 0.04 | 0.83% | 5.01 | 5.37 | 4.66 | 77,478,963 |
| May 24 2024 | 4.84 | 0.29 | 6.37% | 4.66 | 4.95 | 4.62 | 40,675,687 |
| May 23 2024 | 4.55 | -0.51 | -10.08% | 4.99 | 5.18 | 4.55 | 45,795,167 |
| May 22 2024 | 5.06 | 0.41 | 8.82% | 4.62 | 5.23 | 4.45 | 62,533,352 |
| May 21 2024 | 4.65 | -0.18 | -3.73% | 4.67 | 5.11 | 4.60 | 66,827,204 |
| May 20 2024 | 4.83 | 0.43 | 9.77% | 4.35 | 4.93 | 4.32 | 83,539,163 |
| May 17 2024 | 4.40 | -0.24 | -5.17% | 4.49 | 4.98 | 4.32 | 99,809,945 |
| May 16 2024 | 4.64 | -0.84 | -15.33% | 5.06 | 5.30 | 4.62 | 125,838,009 |
| May 15 2024 | 5.48 | -1.37 | -20.00% | 6.10 | 6.60 | 4.71 | 311,857,923 |
| May 14 2024 | 6.85 | 1.66 | 31.98% | 11.88 | 11.88 | 5.85 | 623,732,045 |
| May 13 2024 | 5.19 | 2.28 | 78.35% | 3.53 | 5.88 | 3.16 | 511,421,031 |
| May 10 2024 | 2.91 | -0.14 | -4.59% | 3.04 | 3.185 | 2.90 | 23,996,061 |
| May 09 2024 | 3.05 | -0.14 | -4.39% | 3.04 | 3.175 | 2.91 | 33,715,495 |
| May 08 2024 | 3.19 | 0.00 | 0.00% | 3.15 | 3.27 | 3.07 | 26,532,089 |
| May 07 2024 | 3.19 | -0.10 | -3.04% | 3.27 | 3.27 | 3.06 | 23,765,875 |
| May 06 2024 | 3.29 | -0.01 | -0.30% | 3.26 | 3.44 | 3.04 | 40,990,467 |
| May 03 2024 | 3.30 | 0.17 | 5.43% | 3.15 | 3.39 | 3.12 | 35,743,654 |
| May 02 2024 | 3.13 | 0.16 | 5.39% | 3.04 | 3.22 | 2.9711 | 16,229,346 |
| May 01 2024 | 2.97 | 0.04 | 1.37% | 2.92 | 3.07 | 2.835 | 14,792,663 |
| Apr 30 2024 | 2.93 | -0.10 | -3.30% | 3.02 | 3.03 | 2.92 | 9,317,804 |
| Apr 29 2024 | 3.03 | -0.38 | -11.14% | 3.35 | 3.35 | 2.96 | 24,305,024 |
