Register for streaming realtime charts, analysis tools, and prices.
AMCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 11.85 | 0.31 | 2.69% | 11.73 | 11.92 | 11.73 | 384,328 |
| May 02 2024 | 11.54 | 0.49 | 4.43% | 11.21 | 11.67 | 11.03 | 366,927 |
| May 01 2024 | 11.05 | 0.43 | 4.05% | 10.67 | 11.32 | 10.58 | 389,080 |
| Apr 30 2024 | 10.62 | -0.31 | -2.84% | 10.73 | 10.90 | 10.50 | 455,880 |
| Apr 29 2024 | 10.93 | 0.10 | 0.92% | 10.94 | 11.37 | 10.85 | 375,099 |
| Apr 26 2024 | 10.83 | -0.50 | -4.41% | 11.40 | 11.46 | 10.73 | 322,467 |
| Apr 25 2024 | 11.33 | -0.17 | -1.48% | 11.39 | 11.39 | 11.22 | 541,180 |
| Apr 24 2024 | 11.50 | -0.07 | -0.61% | 11.47 | 11.66 | 11.33 | 316,798 |
| Apr 23 2024 | 11.57 | 0.62 | 5.66% | 10.88 | 11.69 | 10.88 | 530,137 |
| Apr 22 2024 | 10.95 | 0.03 | 0.27% | 10.87 | 11.08 | 10.82 | 332,643 |
| Apr 19 2024 | 10.92 | 0.32 | 3.02% | 10.54 | 10.99 | 10.54 | 305,936 |
| Apr 18 2024 | 10.60 | 0.35 | 3.41% | 10.31 | 11.25 | 10.16 | 628,220 |
| Apr 17 2024 | 10.25 | 0.23 | 2.30% | 10.37 | 10.53 | 10.20 | 444,218 |
| Apr 16 2024 | 10.02 | -0.23 | -2.24% | 10.15 | 10.27 | 9.87 | 538,504 |
| Apr 15 2024 | 10.25 | -0.33 | -3.12% | 10.65 | 10.77 | 10.22 | 494,876 |
| Apr 12 2024 | 10.58 | -0.38 | -3.47% | 10.82 | 10.92 | 10.445 | 444,270 |
| Apr 11 2024 | 10.96 | 0.11 | 1.01% | 10.92 | 11.13 | 10.66 | 399,693 |
| Apr 10 2024 | 10.85 | -0.48 | -4.24% | 10.83 | 10.942 | 10.385 | 538,399 |
| Apr 09 2024 | 11.33 | 0.07 | 0.62% | 11.24 | 11.53 | 11.18 | 330,542 |
| Apr 08 2024 | 11.26 | -0.24 | -2.09% | 11.55 | 11.68 | 11.18 | 439,805 |
| Apr 05 2024 | 11.50 | -0.20 | -1.71% | 11.67 | 11.67 | 11.32 | 333,964 |
| Apr 04 2024 | 11.70 | -0.01 | -0.09% | 11.93 | 12.25 | 11.65 | 416,435 |
| Apr 03 2024 | 11.71 | 0.15 | 1.30% | 11.50 | 11.85 | 11.385 | 523,195 |
| Apr 02 2024 | 11.56 | -0.28 | -2.36% | 11.715 | 11.7549 | 11.34 | 544,505 |
| Apr 01 2024 | 11.84 | -0.29 | -2.39% | 12.22 | 12.22 | 11.67 | 461,058 |
| Mar 28 2024 | 12.13 | -0.16 | -1.30% | 12.36 | 12.42 | 11.99 | 539,360 |
| Mar 27 2024 | 12.29 | 0.38 | 3.19% | 11.88 | 12.40 | 11.865 | 637,681 |
| Mar 26 2024 | 11.91 | -0.31 | -2.54% | 12.25 | 12.375 | 11.86 | 453,484 |
| Mar 25 2024 | 12.22 | 0.59 | 5.07% | 11.61 | 12.23 | 11.54 | 569,065 |
| Mar 22 2024 | 11.63 | -0.74 | -5.98% | 12.34 | 12.42 | 11.61 | 494,151 |
| Mar 21 2024 | 12.37 | -0.77 | -5.86% | 13.09 | 13.16 | 12.36 | 543,851 |
| Mar 20 2024 | 13.14 | 0.09 | 0.69% | 12.90 | 13.29 | 12.43 | 499,692 |
| Mar 19 2024 | 13.05 | 0.15 | 1.16% | 12.74 | 13.20 | 12.33 | 607,386 |
| Mar 18 2024 | 12.90 | 0.67 | 5.48% | 12.43 | 13.11 | 11.835 | 758,763 |
| Mar 15 2024 | 12.23 | -0.06 | -0.49% | 12.26 | 12.51 | 12.01 | 9,029,129 |
| Mar 14 2024 | 12.29 | -0.38 | -3.00% | 12.68 | 12.70 | 12.1625 | 908,366 |
| Mar 13 2024 | 12.67 | 0.08 | 0.64% | 12.51 | 13.15 | 12.295 | 721,664 |
| Mar 12 2024 | 12.59 | 0.31 | 2.52% | 12.40 | 12.70 | 12.25 | 709,726 |
| Mar 11 2024 | 12.28 | 0.43 | 3.63% | 11.76 | 12.65 | 11.72 | 775,276 |
| Mar 08 2024 | 11.85 | -0.20 | -1.66% | 12.33 | 12.63 | 11.70 | 597,303 |
| Mar 07 2024 | 12.05 | -0.40 | -3.21% | 12.60 | 12.78 | 11.92 | 564,403 |
| Mar 06 2024 | 12.45 | 0.09 | 0.73% | 12.63 | 12.87 | 12.435 | 478,513 |
| Mar 05 2024 | 12.36 | -0.31 | -2.45% | 12.54 | 12.74 | 12.32 | 532,957 |
| Mar 04 2024 | 12.67 | -0.48 | -3.65% | 13.16 | 13.57 | 12.48 | 558,359 |
| Mar 01 2024 | 13.15 | 0.21 | 1.62% | 13.17 | 13.215 | 12.76 | 464,559 |
| Feb 29 2024 | 12.94 | 0.12 | 0.94% | 13.13 | 13.54 | 12.77 | 614,679 |
| Feb 28 2024 | 12.82 | 0.09 | 0.71% | 12.57 | 13.09 | 12.485 | 597,366 |
| Feb 27 2024 | 12.73 | 0.47 | 3.83% | 12.43 | 12.89 | 12.43 | 633,540 |
| Feb 26 2024 | 12.26 | -0.17 | -1.37% | 12.38 | 12.59 | 12.12 | 801,599 |
| Feb 23 2024 | 12.43 | -0.37 | -2.89% | 12.80 | 12.80 | 12.39 | 494,289 |
| Feb 22 2024 | 12.80 | -0.43 | -3.25% | 13.23 | 13.23 | 12.685 | 462,849 |
| Feb 21 2024 | 13.23 | -0.05 | -0.38% | 13.22 | 13.45 | 12.86 | 488,571 |
| Feb 20 2024 | 13.28 | -0.04 | -0.30% | 13.02 | 13.505 | 13.02 | 640,006 |
| Feb 16 2024 | 13.32 | -0.98 | -6.85% | 14.09 | 14.115 | 13.32 | 638,574 |
| Feb 15 2024 | 14.30 | 0.36 | 2.58% | 14.00 | 14.705 | 13.97 | 655,969 |
| Feb 14 2024 | 13.94 | 0.54 | 4.03% | 13.47 | 14.19 | 13.42 | 781,961 |
| Feb 13 2024 | 13.40 | -1.31 | -8.91% | 13.95 | 14.10 | 13.34 | 662,905 |
| Feb 12 2024 | 14.71 | 0.30 | 2.08% | 13.96 | 14.89 | 13.96 | 757,987 |
| Feb 09 2024 | 14.41 | -2.63 | -15.43% | 15.20 | 15.65 | 13.36 | 1,719,081 |
| Feb 08 2024 | 17.04 | 0.04 | 0.21% | 17.23 | 17.23 | 16.765 | 431,280 |
| Feb 07 2024 | 17.005 | -0.63 | -3.55% | 17.63 | 17.63 | 15.85 | 650,960 |
| Feb 06 2024 | 17.63 | 0.05 | 0.28% | 17.53 | 18.04 | 17.39 | 334,707 |
| Feb 05 2024 | 17.58 | -0.52 | -2.87% | 17.71 | 18.00 | 17.55 | 340,359 |
