BMV:AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	43.07	47.19	43.07	45.00	45.00	4.94%	7,502
Sep 3, 2026	45.61	46.00	42.80	42.88	42.88	-5.11%	44,739
Sep 2, 2026	45.85	45.85	44.97	45.19	45.19	2.84%	7,972
Sep 1, 2026	43.51	43.95	43.29	43.94	43.94	-2.46%	2,214
Aug 31, 2026	44.50	45.05	44.50	45.05	45.05	1.62%	8,587
Aug 28, 2026	46.80	46.97	44.33	44.33	44.33	-2.76%	5,083
Aug 27, 2026	46.00	46.05	44.81	45.59	45.59	2.80%	21,215
Aug 26, 2026	46.60	46.73	44.35	44.35	44.35	-0.49%	2,348
Aug 25, 2026	45.27	45.27	44.34	44.57	44.57	-2.04%	254
Aug 24, 2026	44.00	46.47	44.00	45.50	45.50	5.45%	2,418
Aug 21, 2026	43.00	43.42	42.99	43.15	43.15	0.37%	14,317
Aug 20, 2026	42.52	42.99	42.52	42.99	42.99	0.56%	85
Aug 19, 2026	43.00	43.80	42.75	42.75	42.75	7.14%	7,577
Aug 18, 2026	40.50	40.50	39.80	39.90	39.90	-5.74%	2,725
Aug 17, 2026	42.33	42.33	42.33	42.33	42.33	-1.37%	21
Aug 14, 2026	44.42	44.42	42.70	42.92	42.92	-2.90%	3,166
Aug 13, 2026	44.40	45.59	44.20	44.20	44.20	3.03%	2,929
Aug 12, 2026	40.70	42.90	40.70	42.90	42.90	4.86%	257
Aug 11, 2026	43.30	43.30	40.90	40.91	40.91	-3.22%	1,231
Aug 10, 2026	44.61	44.61	41.25	42.27	42.27	-3.93%	1,114
Aug 7, 2026	44.21	44.21	42.40	44.00	44.00	-0.99%	1,029
Aug 6, 2026	45.00	45.00	44.00	44.44	44.44	-4.08%	492
Aug 5, 2026	46.05	46.57	45.00	46.33	46.33	-0.37%	81,690
Aug 4, 2026	49.14	49.14	45.00	46.50	46.50	-6.36%	19,763
Aug 3, 2026	48.44	52.00	48.44	49.66	49.66	2.20%	18,858
Jul 31, 2026	48.31	48.95	47.14	48.59	48.59	2.60%	49,267
Jul 30, 2026	46.97	47.60	45.88	47.36	47.36	0.94%	8,535
Jul 29, 2026	47.80	48.40	45.80	46.92	46.92	2.29%	71,568
Jul 28, 2026	43.60	47.78	43.60	45.87	45.87	6.11%	5,593
Jul 27, 2026	41.50	43.60	40.23	43.23	43.23	8.07%	7,767
Jul 24, 2026	40.12	42.40	39.80	40.00	40.00	2.54%	12,268
Jul 23, 2026	38.94	39.49	37.20	39.01	39.01	-0.71%	12,853
Jul 22, 2026	37.00	41.49	37.00	39.29	39.29	0.95%	11,275
Jul 21, 2026	42.99	44.80	38.50	38.92	38.92	-9.02%	19,369
Jul 20, 2026	38.40	43.00	37.00	42.78	42.78	27.59%	101,452
Jul 17, 2026	36.28	36.46	33.02	33.53	33.53	-6.58%	3,332
Jul 16, 2026	35.81	36.18	34.61	35.89	35.89	1.44%	416
Jul 15, 2026	33.98	36.28	33.98	35.38	35.38	3.63%	6,845
Jul 14, 2026	32.56	35.00	32.50	34.14	34.14	3.45%	7,357
Jul 13, 2026	33.06	33.06	32.49	33.00	33.00	-1.76%	5,410
Jul 10, 2026	32.91	34.35	32.91	33.59	33.59	1.57%	4,780
Jul 9, 2026	33.25	34.37	33.00	33.07	33.07	0.12%	648
Jul 8, 2026	30.45	34.20	28.50	33.03	33.03	9.01%	3,773
Jul 7, 2026	30.02	30.30	28.85	30.30	30.30	-1.91%	780
Jul 6, 2026	32.00	32.00	30.31	30.89	30.89	-7.32%	21,861
Jul 3, 2026	33.01	33.33	33.00	33.33	33.33	2.46%	160
Jul 2, 2026	34.01	34.01	32.10	32.53	32.53	-4.66%	8,535
Jul 1, 2026	33.20	34.17	32.35	34.12	34.12	1.91%	1,864
Jun 30, 2026	35.37	35.37	33.00	33.48	33.48	-5.82%	7,656
Jun 29, 2026	35.55	37.45	35.55	35.55	35.55	-6.00%	475