BMV:AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	19.78	19.78	19.50	19.50	-	-2.30%	253
Feb 27, 2026	19.77	20.28	19.77	19.96	19.96	0.10%	955
Feb 26, 2026	20.28	20.50	19.80	19.94	19.94	-1.63%	1,050
Feb 25, 2026	20.59	20.69	20.10	20.27	20.27	-0.73%	942
Feb 24, 2026	20.60	20.66	20.28	20.42	20.42	-0.63%	37,385
Feb 23, 2026	20.20	20.59	20.20	20.55	20.55	-1.82%	5,854
Feb 20, 2026	21.20	21.50	20.71	20.93	20.93	-0.33%	1,210
Feb 19, 2026	21.55	21.87	21.00	21.00	21.00	-4.55%	6,248
Feb 18, 2026	21.36	22.00	21.25	22.00	22.00	3.00%	265
Feb 17, 2026	22.27	22.27	21.25	21.36	21.36	-5.78%	476
Feb 16, 2026	21.30	23.00	21.30	22.67	22.67	5.25%	127
Feb 13, 2026	21.00	22.53	21.00	21.54	21.54	0.42%	811
Feb 12, 2026	22.44	22.44	21.45	21.45	21.45	-4.20%	949
Feb 11, 2026	23.00	23.11	21.87	22.39	22.39	-4.15%	754
Feb 10, 2026	23.00	24.03	23.00	23.36	23.36	0.26%	32,872
Feb 9, 2026	25.47	25.70	23.30	23.30	23.30	-8.63%	3,076
Feb 6, 2026	25.68	25.86	25.50	25.50	25.50	3.03%	170
Feb 5, 2026	25.54	25.66	24.71	24.75	24.75	-4.81%	11,130
Feb 4, 2026	24.00	26.27	23.90	26.00	26.00	10.92%	13,864
Feb 3, 2026	24.21	24.76	23.44	23.44	23.44	-1.97%	10,869
Jan 30, 2026	23.75	24.72	23.75	23.91	23.91	1.49%	800
Jan 29, 2026	24.35	25.47	23.50	23.56	23.56	-5.00%	1,093
Jan 28, 2026	25.11	25.32	24.75	24.80	24.80	-0.88%	7,384
Jan 27, 2026	26.00	26.00	25.00	25.02	25.02	-4.10%	2,773
Jan 26, 2026	26.74	26.85	25.99	26.09	26.09	-3.05%	856
Jan 23, 2026	28.78	28.92	26.91	26.91	26.91	-8.59%	1,946
Jan 22, 2026	27.95	29.45	27.95	29.44	29.44	3.30%	457
Jan 21, 2026	28.56	29.22	27.75	28.50	28.50	2.70%	586
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