Register for streaming realtime charts, analysis tools, and prices.
AMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 3.39 | -0.03 | -0.88% | 3.41 | 3.55 | 3.36 | 17,438,744 |
| Apr 22 2024 | 3.42 | 0.26 | 8.23% | 3.19 | 3.49 | 3.00 | 26,896,035 |
| Apr 19 2024 | 3.16 | 0.24 | 8.22% | 2.89 | 3.30 | 2.83 | 28,564,121 |
| Apr 18 2024 | 2.92 | -0.06 | -2.01% | 2.99 | 3.00 | 2.76 | 13,898,522 |
| Apr 17 2024 | 2.98 | 0.26 | 9.56% | 2.94 | 3.03 | 2.82 | 25,920,747 |
| Apr 16 2024 | 2.72 | 0.25 | 10.12% | 2.44 | 2.89 | 2.38 | 31,132,729 |
| Apr 15 2024 | 2.47 | -0.18 | -6.79% | 2.68 | 2.68 | 2.46 | 16,074,228 |
| Apr 12 2024 | 2.65 | -0.15 | -5.36% | 2.76 | 2.78 | 2.61 | 16,625,772 |
| Apr 11 2024 | 2.80 | -0.03 | -1.06% | 2.89 | 2.89 | 2.73 | 15,541,849 |
| Apr 10 2024 | 2.83 | -0.14 | -4.71% | 2.90 | 2.91 | 2.77 | 16,128,615 |
| Apr 09 2024 | 2.97 | 0.02 | 0.68% | 2.97 | 3.015 | 2.95 | 9,303,579 |
| Apr 08 2024 | 2.95 | -0.06 | -1.99% | 3.04 | 3.045 | 2.95 | 9,607,789 |
| Apr 05 2024 | 3.01 | 0.01 | 0.33% | 3.02 | 3.05 | 2.95 | 11,288,936 |
| Apr 04 2024 | 3.00 | -0.02 | -0.66% | 3.04 | 3.15 | 2.98 | 16,652,794 |
| Apr 03 2024 | 3.02 | -0.08 | -2.58% | 3.12 | 3.12 | 2.935 | 22,003,200 |
| Apr 02 2024 | 3.10 | -0.04 | -1.27% | 3.18 | 3.21 | 3.06 | 19,652,783 |
| Apr 01 2024 | 3.14 | -0.58 | -15.59% | 3.74 | 3.77 | 3.12 | 45,988,507 |
| Mar 28 2024 | 3.72 | -0.62 | -14.29% | 3.84 | 3.96 | 3.65 | 44,120,599 |
| Mar 27 2024 | 4.34 | 0.27 | 6.63% | 4.13 | 4.37 | 4.07 | 12,945,232 |
| Mar 26 2024 | 4.07 | -0.02 | -0.49% | 4.14 | 4.30 | 4.06 | 13,905,392 |
| Mar 25 2024 | 4.09 | 0.01 | 0.25% | 4.11 | 4.24 | 4.06 | 8,208,855 |
| Mar 22 2024 | 4.08 | -0.12 | -2.86% | 4.17 | 4.18 | 4.06 | 7,293,143 |
| Mar 21 2024 | 4.20 | -0.05 | -1.18% | 4.25 | 4.30 | 4.15 | 7,544,813 |
| Mar 20 2024 | 4.25 | -0.02 | -0.47% | 4.26 | 4.28 | 4.15 | 8,345,210 |
| Mar 19 2024 | 4.27 | -0.12 | -2.73% | 4.35 | 4.41 | 4.24 | 8,145,081 |
| Mar 18 2024 | 4.39 | -0.05 | -1.13% | 4.43 | 4.49 | 4.36 | 8,553,041 |
| Mar 15 2024 | 4.44 | 0.17 | 3.98% | 4.23 | 4.54 | 4.20 | 17,704,980 |
| Mar 14 2024 | 4.27 | -0.09 | -2.06% | 4.37 | 4.38 | 4.17 | 9,450,792 |
| Mar 13 2024 | 4.36 | 0.02 | 0.46% | 4.32 | 4.45 | 4.30 | 8,514,808 |
| Mar 12 2024 | 4.34 | -0.02 | -0.46% | 4.38 | 4.41 | 4.27 | 7,114,533 |
| Mar 11 2024 | 4.36 | 0.06 | 1.40% | 4.30 | 4.50 | 4.25 | 12,385,905 |
| Mar 08 2024 | 4.30 | -0.30 | -6.52% | 4.67 | 4.78 | 4.24 | 17,468,499 |
| Mar 07 2024 | 4.60 | 0.04 | 0.88% | 4.60 | 4.90 | 4.52 | 19,585,104 |
| Mar 06 2024 | 4.56 | 0.06 | 1.33% | 4.52 | 4.69 | 4.4007 | 12,760,119 |
| Mar 05 2024 | 4.50 | 0.18 | 4.17% | 4.23 | 4.55 | 4.21 | 13,692,798 |
| Mar 04 2024 | 4.32 | -0.04 | -0.92% | 4.36 | 4.39 | 4.12 | 14,514,130 |
| Mar 01 2024 | 4.36 | 0.04 | 0.93% | 4.34 | 4.50 | 4.23 | 12,627,330 |
| Feb 29 2024 | 4.32 | -0.67 | -13.43% | 4.48 | 4.75 | 4.22 | 28,579,856 |
| Feb 28 2024 | 4.99 | 0.18 | 3.74% | 4.93 | 5.10 | 4.75 | 28,218,670 |
| Feb 27 2024 | 4.81 | 0.36 | 8.09% | 4.48 | 4.85 | 4.48 | 16,789,470 |
| Feb 26 2024 | 4.45 | 0.01 | 0.23% | 4.46 | 4.6101 | 4.37 | 10,389,669 |
| Feb 23 2024 | 4.44 | 0.02 | 0.45% | 4.39 | 4.54 | 4.28 | 9,562,119 |
| Feb 22 2024 | 4.42 | -0.15 | -3.28% | 4.67 | 4.69 | 4.36 | 9,650,911 |
| Feb 21 2024 | 4.57 | -0.09 | -1.93% | 4.59 | 4.815 | 4.51 | 8,108,317 |
| Feb 20 2024 | 4.66 | -0.17 | -3.52% | 4.76 | 4.8063 | 4.5501 | 9,060,933 |
| Feb 16 2024 | 4.83 | -0.06 | -1.23% | 4.77 | 4.95 | 4.62 | 10,215,018 |
| Feb 15 2024 | 4.89 | 0.09 | 1.88% | 4.80 | 5.05 | 4.7629 | 12,464,289 |
| Feb 14 2024 | 4.80 | 0.31 | 6.90% | 4.62 | 4.87 | 4.47 | 13,231,095 |
| Feb 13 2024 | 4.49 | -0.07 | -1.54% | 4.41 | 4.675 | 4.265 | 12,020,121 |
| Feb 12 2024 | 4.56 | 0.18 | 4.11% | 4.38 | 4.72 | 4.31 | 15,623,252 |
| Feb 09 2024 | 4.38 | 0.29 | 7.09% | 4.15 | 4.49 | 4.1013 | 19,516,875 |
| Feb 08 2024 | 4.09 | 0.15 | 3.81% | 3.98 | 4.16 | 3.94 | 10,718,289 |
| Feb 07 2024 | 3.94 | -0.13 | -3.19% | 4.08 | 4.08 | 3.84 | 13,343,022 |
| Feb 06 2024 | 4.07 | 0.40 | 10.90% | 3.65 | 4.16 | 3.585 | 20,699,561 |
| Feb 05 2024 | 3.67 | -0.34 | -8.48% | 3.97 | 3.98 | 3.60 | 19,673,684 |
| Feb 02 2024 | 4.01 | -0.05 | -1.23% | 4.05 | 4.055 | 3.93 | 12,883,937 |
| Feb 01 2024 | 4.06 | 0.01 | 0.25% | 4.10 | 4.15 | 4.02 | 10,571,013 |
| Jan 31 2024 | 4.05 | -0.06 | -1.46% | 4.12 | 4.32 | 4.025 | 14,488,705 |
| Jan 30 2024 | 4.11 | -0.16 | -3.75% | 4.24 | 4.24 | 4.08 | 8,807,370 |
| Jan 29 2024 | 4.27 | 0.20 | 4.91% | 4.11 | 4.27 | 3.98 | 10,890,786 |
| Jan 26 2024 | 4.07 | -0.01 | -0.25% | 4.12 | 4.26 | 4.06 | 11,188,782 |
| Jan 25 2024 | 4.08 | -0.05 | -1.21% | 4.15 | 4.23 | 4.07 | 11,202,093 |
