BMV:AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	21.20	21.20	20.83	21.07	21.07	0.96%	5,282
Mar 5, 2026	20.54	21.75	20.54	20.87	20.87	-0.10%	6,047
Mar 4, 2026	20.20	20.91	20.00	20.89	20.89	4.61%	1,705
Mar 3, 2026	19.67	20.44	19.67	19.97	19.97	0.20%	2,472
Mar 2, 2026	19.78	20.15	19.50	19.93	19.93	-0.15%	5,806
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