BMV:AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	33.28	38.60	33.28	37.82	37.82	14.61%	9,708
Jun 25, 2026	35.04	35.04	30.84	33.00	33.00	-7.82%	5,810
Jun 24, 2026	36.72	38.50	35.50	35.80	35.80	-2.77%	5,488
Jun 23, 2026	42.00	42.00	35.43	36.82	36.82	-24.86%	62,960
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