ETR:AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	133.00	133.00	133.00	133.00	-	-2.88%	-
Jun 22, 2026	140.05	141.70	134.70	136.95	136.95	0.59%	3,391
Jun 19, 2026	136.65	137.75	136.15	136.15	136.15	-4.05%	160
Jun 18, 2026	144.50	148.30	141.10	141.90	141.90	-2.97%	1,485
Jun 17, 2026	143.20	147.00	143.15	146.25	146.25	2.27%	439
Jun 16, 2026	145.00	146.45	142.85	143.00	143.00	-1.24%	2,291
Jun 15, 2026	149.50	150.25	142.80	144.80	144.80	-2.43%	2,143
Jun 12, 2026	137.60	148.60	137.60	148.40	148.40	9.85%	1,486
Jun 11, 2026	131.30	135.45	126.20	135.45	135.10	6.24%	2,009
Jun 10, 2026	129.70	130.90	127.30	127.50	127.17	-2.63%	3,925
Jun 9, 2026	132.80	135.75	130.90	130.95	130.61	-1.39%	1,715
Jun 8, 2026	137.50	138.75	132.25	132.80	132.46	-3.80%	8,121
Jun 5, 2026	139.95	141.50	138.05	138.05	137.69	-2.82%	1,291
Jun 4, 2026	144.55	144.55	142.05	142.05	141.68	-2.61%	719
Jun 3, 2026	146.55	147.85	144.80	145.85	145.47	-1.32%	894
Jun 2, 2026	146.10	148.50	141.95	147.80	147.42	-0.50%	1,813
Jun 1, 2026	152.40	152.40	146.85	148.55	148.16	-2.04%	840
May 29, 2026	151.00	152.95	149.50	151.65	151.26	0.07%	1,302
May 28, 2026	153.20	154.50	151.55	151.55	151.16	-1.81%	880
May 27, 2026	148.70	154.55	146.90	154.35	153.95	1.65%	1,392
May 26, 2026	148.55	153.65	147.95	151.85	151.46	-0.82%	1,075
May 25, 2026	151.00	153.10	150.00	153.10	152.70	3.59%	147
May 22, 2026	148.00	148.30	147.00	147.80	147.42	1.06%	740
May 21, 2026	146.90	147.45	143.50	146.25	145.87	1.11%	1,539
May 20, 2026	146.45	147.90	144.15	144.65	144.27	-	1,948
May 19, 2026	150.60	150.80	143.55	144.65	144.27	-5.05%	2,274
May 18, 2026	153.90	157.30	152.15	152.35	151.95	-3.85%	1,851
May 15, 2026	162.20	163.00	155.65	158.45	158.04	-2.73%	1,974
May 14, 2026	172.00	172.00	161.90	162.90	162.48	-5.21%	1,553
May 13, 2026	174.85	177.30	168.55	171.85	171.40	-0.17%	2,232
May 12, 2026	177.10	178.10	172.15	172.15	171.70	-5.95%	2,093
May 11, 2026	172.50	183.35	172.40	183.05	182.58	8.67%	1,737
May 8, 2026	170.00	173.95	165.35	168.45	168.01	-6.75%	2,260
May 7, 2026	171.50	186.00	170.45	180.65	180.18	7.34%	3,978
May 6, 2026	169.40	172.80	163.65	168.30	167.86	0.18%	3,413
May 5, 2026	163.85	168.00	163.85	168.00	167.56	2.44%	372
May 4, 2026	166.25	169.00	161.00	164.00	163.57	-1.62%	2,095
Apr 30, 2026	164.65	167.70	163.35	166.70	166.27	2.24%	1,043
Apr 29, 2026	164.65	166.00	160.50	163.05	162.63	2.61%	1,170
Apr 28, 2026	171.25	171.25	158.60	158.90	158.49	-4.10%	1,232
Apr 27, 2026	160.90	165.70	157.70	165.70	165.27	3.30%	1,020
Apr 24, 2026	170.95	170.95	160.10	160.40	159.98	-1.99%	2,925
Apr 23, 2026	165.40	167.10	163.50	163.65	163.23	-0.03%	1,116
Apr 22, 2026	168.90	170.80	163.05	163.70	163.28	-1.68%	1,458
Apr 21, 2026	165.50	168.40	164.10	166.50	166.07	-0.21%	2,268
Apr 20, 2026	168.20	169.30	166.00	166.85	166.42	0.51%	2,699
Apr 17, 2026	179.65	180.25	166.00	166.00	165.57	-3.40%	2,997
Apr 16, 2026	159.30	171.85	159.30	171.85	171.40	8.25%	2,451
Apr 15, 2026	159.45	161.00	158.55	158.75	158.34	-0.66%	820
Apr 14, 2026	158.65	161.40	157.35	159.80	159.39	-0.22%	1,225