BMV:AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	28.00	28.34	27.75	27.75	27.75	-2.63%	310
Jan 19, 2026	28.61	28.61	28.50	28.50	28.50	-0.14%	93
Jan 16, 2026	28.50	29.45	28.50	28.54	28.54	-0.21%	691
Jan 15, 2026	27.84	29.79	27.80	28.60	28.60	2.44%	11,334
Jan 14, 2026	29.00	29.00	27.92	27.92	27.92	-4.97%	2,468
Jan 13, 2026	29.90	29.98	29.00	29.38	29.38	-6.91%	1,658
Jan 12, 2026	28.51	31.80	28.51	31.56	31.56	6.77%	9,147
Jan 9, 2026	26.88	30.00	26.31	29.56	29.56	11.72%	10,851
Jan 8, 2026	27.09	27.30	26.29	26.46	26.46	-3.78%	4,252
Jan 7, 2026	27.70	27.70	27.20	27.50	27.50	-2.20%	9,284
Jan 6, 2026	28.15	28.85	27.70	28.12	28.12	0.25%	730
Jan 5, 2026	28.93	29.22	27.92	28.05	28.05	-3.24%	2,132
Jan 2, 2026	27.65	28.99	27.12	28.99	28.99	3.28%	1,010
Dec 31, 2025	28.40	28.62	28.00	28.07	28.07	-3.21%	949
Dec 30, 2025	29.16	29.44	29.00	29.00	29.00	-1.19%	789
Dec 29, 2025	31.00	31.00	29.26	29.35	29.35	-6.85%	711
Dec 26, 2025	29.90	31.51	29.00	31.51	31.51	4.65%	3,341
Dec 24, 2025	29.60	30.11	29.60	30.11	30.11	1.72%	465
Dec 23, 2025	31.00	31.00	29.60	29.60	29.60	-6.62%	1,403
Dec 22, 2025	31.80	31.80	30.84	31.70	31.70	-0.41%	927
Dec 19, 2025	32.32	32.82	31.80	31.83	31.83	-1.52%	3,816
Dec 18, 2025	33.40	33.40	32.25	32.32	32.32	-2.06%	1,388
Dec 17, 2025	34.53	34.90	33.00	33.00	33.00	-5.61%	13,403
Dec 16, 2025	35.62	35.62	34.71	34.96	34.96	-1.77%	7,324
Dec 15, 2025	38.00	38.00	35.55	35.59	35.59	-9.58%	6,306
Dec 11, 2025	40.23	40.23	39.00	39.36	39.36	-3.22%	1,741
Dec 10, 2025	41.27	41.79	40.40	40.67	40.67	-1.41%	657
Dec 9, 2025	41.99	41.99	41.00	41.25	41.25	-1.76%	2,754
Dec 8, 2025	39.50	42.11	39.50	41.99	41.99	1.30%	1,518
Dec 5, 2025	42.00	42.00	41.15	41.45	41.45	-1.57%	904
Dec 4, 2025	41.90	42.31	41.50	42.11	42.11	0.26%	890
Dec 3, 2025	42.27	42.27	41.27	42.00	42.00	-0.26%	9,398
Dec 2, 2025	42.43	42.99	42.11	42.11	42.11	-2.84%	6,885
Dec 1, 2025	43.41	43.74	43.08	43.34	43.34	-2.58%	1,235
Nov 28, 2025	43.00	45.00	42.69	44.49	44.49	5.95%	9,015
Nov 27, 2025	42.00	42.00	41.99	41.99	41.99	1.77%	48
Nov 26, 2025	41.47	41.47	41.26	41.26	41.26	-1.06%	54
Nov 25, 2025	40.90	42.64	40.30	41.70	41.70	2.89%	680
Nov 24, 2025	40.48	41.16	40.45	40.53	40.53	0.45%	258
Nov 21, 2025	40.00	40.40	38.69	40.35	40.35	0.82%	1,624
Nov 20, 2025	39.00	40.23	39.00	40.02	40.02	1.78%	275
Nov 19, 2025	40.30	40.30	39.32	39.32	39.32	-2.91%	650
Nov 18, 2025	42.00	42.00	39.32	40.50	40.50	-3.55%	1,915
Nov 14, 2025	42.30	42.32	41.79	41.99	41.99	-2.53%	822
Nov 13, 2025	45.25	45.25	43.00	43.08	43.08	-4.27%	8,970
Nov 12, 2025	45.40	45.40	45.00	45.00	45.00	1.10%	3,221
Nov 11, 2025	45.00	45.40	44.41	44.51	44.51	-1.11%	409
Nov 10, 2025	45.00	45.55	44.00	45.01	45.01	0.18%	16,416
Nov 7, 2025	46.00	46.18	44.50	44.93	44.93	-6.18%	2,773
Nov 6, 2025	46.25	48.66	45.63	47.89	47.89	1.79%	18,395