Register for streaming realtime charts, analysis tools, and prices.
AMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 15.68 | 0.34 | 2.22% | 15.54 | 15.69 | 15.53 | 2,116,106 |
| Jul 25 2024 | 15.34 | 0.10 | 0.62% | 15.23 | 15.37 | 15.22 | 3,950,169 |
| Jul 24 2024 | 15.245 | -0.01 | -0.03% | 15.18 | 15.30 | 15.18 | 1,078,405 |
| Jul 23 2024 | 15.25 | 0.16 | 1.06% | 15.25 | 15.27 | 15.199 | 1,294,057 |
| Jul 22 2024 | 15.09 | -0.22 | -1.44% | 15.12 | 15.12 | 15.04 | 1,455,361 |
| Jul 19 2024 | 15.31 | -0.12 | -0.78% | 15.38 | 16.50 | 14.25 | 2,727,133 |
| Jul 18 2024 | 15.43 | 0.33 | 2.19% | 15.25 | 15.46 | 15.24 | 2,548,282 |
| Jul 17 2024 | 15.10 | 0.40 | 2.72% | 14.94 | 15.105 | 14.92 | 2,137,580 |
| Jul 16 2024 | 14.70 | 0.04 | 0.27% | 14.61 | 14.70 | 14.57 | 1,039,541 |
| Jul 15 2024 | 14.66 | 0.08 | 0.55% | 14.66 | 14.72 | 14.60 | 892,326 |
| Jul 12 2024 | 14.58 | 0.16 | 1.11% | 14.50 | 14.615 | 14.50 | 1,071,863 |
| Jul 11 2024 | 14.42 | 0.20 | 1.41% | 14.45 | 15.00 | 14.39 | 2,291,465 |
| Jul 10 2024 | 14.22 | -0.07 | -0.49% | 14.22 | 14.27 | 14.14 | 1,532,713 |
| Jul 09 2024 | 14.29 | 0.14 | 0.99% | 14.33 | 14.36 | 14.25 | 794,306 |
| Jul 08 2024 | 14.15 | -0.21 | -1.46% | 14.14 | 14.18 | 14.10 | 2,070,759 |
| Jul 05 2024 | 14.36 | -0.06 | -0.42% | 14.38 | 14.42 | 14.34 | 972,772 |
| Jul 04 2024 | 14.42 | 0.01 | 0.07% | 14.39 | 14.43 | 14.36 | 1,119,547 |
| Jul 03 2024 | 14.41 | -0.06 | -0.41% | 14.46 | 14.46 | 14.38 | 1,303,231 |
| Jul 02 2024 | 14.47 | -0.17 | -1.16% | 14.47 | 14.52 | 14.405 | 976,734 |
| Jul 01 2024 | 14.64 | -0.24 | -1.58% | 14.67 | 14.68 | 14.585 | 1,034,658 |
| Jun 28 2024 | 14.875 | 0.04 | 0.30% | 14.80 | 14.89 | 14.75 | 1,282,845 |
| Jun 27 2024 | 14.83 | -0.05 | -0.34% | 14.74 | 14.84 | 14.73 | 895,873 |
| Jun 26 2024 | 14.88 | -0.14 | -0.93% | 14.88 | 14.95 | 14.87 | 1,463,019 |
| Jun 25 2024 | 15.02 | 0.12 | 0.81% | 14.99 | 15.06 | 14.97 | 1,120,410 |
| Jun 24 2024 | 14.90 | 0.05 | 0.34% | 14.97 | 15.03 | 14.85 | 1,695,033 |
| Jun 21 2024 | 14.85 | -0.07 | -0.47% | 14.87 | 20.01 | 14.00 | 5,857,130 |
| Jun 20 2024 | 14.92 | 0.00 | 0.00% | 14.95 | 14.98 | 14.855 | 1,242,362 |
| Jun 19 2024 | 14.92 | -0.12 | -0.80% | 14.99 | 15.06 | 14.91 | 1,376,611 |
| Jun 18 2024 | 15.04 | -0.09 | -0.59% | 15.09 | 15.14 | 15.02 | 1,042,110 |
| Jun 17 2024 | 15.13 | 0.00 | 0.00% | 15.05 | 15.14 | 15.04 | 780,609 |
| Jun 14 2024 | 15.13 | 0.07 | 0.46% | 15.07 | 15.15 | 15.06 | 1,568,383 |
| Jun 13 2024 | 15.06 | -0.03 | -0.20% | 15.07 | 15.11 | 15.04 | 737,099 |
| Jun 12 2024 | 15.09 | 0.03 | 0.20% | 15.04 | 15.185 | 15.04 | 1,621,603 |
| Jun 11 2024 | 15.06 | -0.21 | -1.38% | 14.98 | 15.08 | 14.91 | 2,048,737 |
| Jun 07 2024 | 15.27 | -0.09 | -0.59% | 15.28 | 15.285 | 15.22 | 909,218 |
| Jun 06 2024 | 15.36 | 0.01 | 0.07% | 15.35 | 15.39 | 15.29 | 1,446,728 |
| Jun 05 2024 | 15.35 | 0.10 | 0.66% | 15.26 | 15.41 | 15.26 | 2,015,779 |
| Jun 04 2024 | 15.25 | -0.02 | -0.13% | 15.20 | 15.26 | 15.19 | 849,138 |
| Jun 03 2024 | 15.27 | 0.45 | 3.04% | 15.17 | 15.36 | 15.17 | 1,899,791 |
| May 31 2024 | 14.82 | 0.20 | 1.37% | 14.85 | 14.91 | 14.80 | 1,903,696 |
| May 30 2024 | 14.62 | -0.09 | -0.61% | 14.63 | 14.67 | 14.59 | 807,843 |
| May 29 2024 | 14.71 | -0.21 | -1.41% | 14.80 | 14.845 | 14.69 | 3,426,748 |
| May 28 2024 | 14.92 | -0.13 | -0.86% | 15.07 | 15.08 | 14.89 | 1,346,341 |
| May 27 2024 | 15.05 | 0.00 | 0.00% | 15.03 | 15.08 | 14.861 | 1,310,823 |
| May 24 2024 | 15.05 | -0.18 | -1.18% | 14.93 | 15.11 | 14.92 | 1,434,954 |
| May 23 2024 | 15.23 | 0.12 | 0.79% | 15.25 | 15.25 | 15.12 | 1,628,003 |
| May 22 2024 | 15.11 | 0.08 | 0.53% | 15.10 | 15.15 | 15.06 | 1,433,759 |
| May 21 2024 | 15.03 | -0.33 | -2.15% | 15.00 | 15.09 | 12.00 | 2,375,701 |
| May 20 2024 | 15.36 | -0.11 | -0.71% | 15.38 | 15.41 | 15.305 | 1,937,267 |
| May 17 2024 | 15.47 | 0.01 | 0.06% | 15.48 | 15.50 | 13.75 | 1,974,963 |
| May 16 2024 | 15.46 | -0.20 | -1.28% | 15.52 | 15.52 | 15.36 | 2,265,637 |
| May 15 2024 | 15.66 | -0.04 | -0.25% | 15.78 | 15.79 | 15.62 | 1,265,069 |
| May 14 2024 | 15.70 | 0.05 | 0.32% | 15.65 | 15.807 | 15.605 | 1,621,913 |
| May 13 2024 | 15.65 | 0.02 | 0.13% | 15.64 | 15.695 | 15.63 | 1,811,698 |
| May 10 2024 | 15.63 | 0.13 | 0.84% | 15.53 | 15.67 | 15.515 | 1,181,697 |
| May 09 2024 | 15.50 | 0.06 | 0.39% | 15.45 | 15.55 | 15.45 | 981,012 |
| May 08 2024 | 15.44 | 0.21 | 1.38% | 15.29 | 15.45 | 15.29 | 1,344,565 |
| May 07 2024 | 15.23 | 0.10 | 0.66% | 15.16 | 15.26 | 15.10 | 940,796 |
| May 06 2024 | 15.13 | 0.00 | 0.00% | 15.12 | 15.21 | 15.07 | 1,070,771 |
| May 03 2024 | 15.13 | 0.05 | 0.33% | 15.02 | 15.165 | 15.00 | 2,835,006 |
| May 02 2024 | 15.08 | 0.69 | 4.79% | 14.98 | 15.19 | 14.975 | 3,961,187 |
| May 01 2024 | 14.39 | 0.59 | 4.28% | 14.00 | 14.44 | 13.798 | 3,645,961 |
| Apr 30 2024 | 13.80 | 0.01 | 0.07% | 13.78 | 13.82 | 13.77 | 1,117,439 |
| Apr 29 2024 | 13.79 | 0.07 | 0.51% | 13.72 | 13.82 | 13.72 | 1,247,659 |
