BMV:AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,702
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
Apr 9, 2026	23.45	24.30	22.73	23.30	23.30	-0.85%	1,855
Apr 8, 2026	23.00	24.16	22.30	23.50	23.50	6.14%	3,893
Apr 7, 2026	22.10	22.41	20.99	22.14	22.14	0.18%	4,510
Apr 6, 2026	18.45	23.00	18.45	22.10	22.10	19.78%	30,441
Apr 1, 2026	18.01	18.60	18.01	18.45	18.45	1.88%	1,064
Mar 31, 2026	17.80	18.35	17.80	18.11	18.11	-0.49%	1,752
Mar 30, 2026	16.93	19.19	16.93	18.20	18.20	6.93%	5,503
Mar 27, 2026	17.29	17.86	17.00	17.02	17.02	-4.65%	5,698
Mar 26, 2026	17.82	17.85	17.79	17.85	17.85	2.00%	2,133
Mar 25, 2026	17.42	17.76	17.42	17.50	17.50	-1.46%	2,780
Mar 24, 2026	18.37	18.37	17.67	17.76	17.76	-4.00%	3,332
Mar 23, 2026	18.15	18.87	17.89	18.50	18.50	2.66%	271
Mar 20, 2026	18.50	18.50	17.60	18.02	18.02	-3.27%	70,455
Mar 19, 2026	18.60	18.64	18.11	18.63	18.63	0.16%	6,015
Mar 18, 2026	19.30	19.45	18.60	18.60	18.60	-4.12%	4,215
Mar 17, 2026	19.65	19.82	19.40	19.40	19.40	-2.51%	2,337
Mar 13, 2026	19.97	20.00	19.85	19.90	19.90	0.51%	369
Mar 12, 2026	19.81	19.91	19.80	19.80	19.80	-0.10%	437
Mar 11, 2026	19.52	19.82	19.40	19.82	19.82	0.87%	497
Mar 10, 2026	19.71	19.82	19.40	19.65	19.65	-1.65%	937
Mar 9, 2026	20.60	20.60	19.80	19.98	19.98	-5.17%	1,530