BMV:AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	49.90	50.40	48.00	49.00	49.00	-	6,321
Jun 19, 2026	47.56	49.00	47.56	49.00	49.00	3.18%	54
Jun 18, 2026	46.00	49.80	45.63	47.49	47.49	4.08%	81,372
Jun 17, 2026	43.60	48.40	43.60	45.63	45.63	8.64%	30,629
Jun 16, 2026	40.00	43.40	38.70	42.00	42.00	7.61%	25,331
Jun 15, 2026	40.00	41.60	38.50	39.03	39.03	-2.91%	7,494
Jun 12, 2026	40.00	41.16	39.00	40.20	40.20	3.08%	12,801
Jun 11, 2026	36.00	39.62	36.00	39.00	39.00	8.76%	5,619
Jun 10, 2026	34.80	36.98	34.80	35.86	35.86	4.95%	11,019
Jun 9, 2026	31.55	34.60	31.55	34.17	34.17	7.62%	5,223
Jun 8, 2026	31.50	33.01	31.20	31.75	31.75	4.06%	67,797
Jun 5, 2026	33.71	33.71	30.34	30.51	30.51	-11.02%	1,991
Jun 4, 2026	31.84	34.49	31.68	34.29	34.29	7.12%	1,625
Jun 3, 2026	36.00	36.00	32.00	32.01	32.01	-9.42%	10,735
Jun 2, 2026	36.65	36.65	33.50	35.34	35.34	-4.54%	12,825
Jun 1, 2026	29.86	38.20	29.86	37.02	37.02	24.44%	100,102
May 29, 2026	27.23	30.75	27.23	29.75	29.75	9.66%	33,979
May 28, 2026	27.50	27.50	27.00	27.13	27.13	-0.26%	357
May 27, 2026	26.88	27.25	26.88	27.20	27.20	-1.63%	6,936
May 26, 2026	27.71	27.71	26.30	27.65	27.65	4.42%	4,149
May 22, 2026	27.17	27.80	26.48	26.48	26.48	-2.65%	1,549
May 21, 2026	26.30	27.40	26.30	27.20	27.20	2.60%	4,068
May 20, 2026	25.40	27.40	25.40	26.51	26.51	8.07%	6,191
May 19, 2026	24.38	25.00	24.34	24.53	24.53	1.49%	1,706
May 18, 2026	22.79	24.35	22.79	24.17	24.17	8.19%	4,671
May 15, 2026	23.16	23.16	22.29	22.34	22.34	-4.04%	6,225
May 14, 2026	23.28	23.80	23.26	23.28	23.28	-0.51%	1,241
May 13, 2026	23.26	23.61	23.14	23.40	23.40	1.52%	6,354
May 12, 2026	24.44	24.44	22.93	23.05	23.05	-5.69%	54,604
May 11, 2026	26.00	26.00	24.20	24.44	24.44	-6.00%	11,742
May 8, 2026	26.67	26.67	25.44	26.00	26.00	-3.70%	44,711
May 7, 2026	28.15	28.15	27.00	27.00	27.00	-5.46%	1,905
May 6, 2026	29.00	29.20	27.80	28.56	28.56	1.46%	16,252
May 5, 2026	25.25	28.20	25.25	28.15	28.15	12.60%	206,888
May 4, 2026	25.94	27.63	24.70	25.00	25.00	-3.18%	2,306
Apr 30, 2026	27.08	27.08	25.82	25.82	25.82	-3.62%	639
Apr 29, 2026	27.98	27.98	26.65	26.79	26.79	-4.76%	673
Apr 28, 2026	28.00	28.52	28.00	28.13	28.13	0.36%	216
Apr 27, 2026	28.23	28.56	27.90	28.03	28.03	1.30%	1,158
Apr 24, 2026	28.56	28.70	27.35	27.67	27.67	-3.79%	15,481
Apr 23, 2026	29.96	30.83	28.50	28.76	28.76	-4.52%	37,250
Apr 22, 2026	28.80	31.10	28.80	30.12	30.12	3.68%	2,060
Apr 21, 2026	31.50	31.50	28.90	29.05	29.05	-9.39%	71,950
Apr 20, 2026	32.43	32.43	30.59	32.06	32.06	-1.66%	67,112
Apr 17, 2026	28.56	33.60	28.56	32.60	32.60	18.55%	10,167
Apr 16, 2026	28.50	28.50	26.80	27.50	27.50	-3.51%	14,348
Apr 15, 2026	26.63	28.50	26.36	28.50	28.50	7.55%	3,297
Apr 14, 2026	25.10	26.86	25.10	26.50	26.50	6.38%	5,204
Apr 13, 2026	24.00	25.00	23.35	24.91	24.91	6.23%	5,063
Apr 10, 2026	23.80	25.00	22.98	23.45	23.45	0.64%	15,727