ETR:AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	145.85	145.85	145.85	145.85	-	-1.82%	-
Jun 1, 2026	152.40	152.40	146.85	148.55	148.55	-2.04%	840
May 29, 2026	151.00	152.95	149.50	151.65	151.65	0.07%	1,302
May 28, 2026	153.20	154.50	151.55	151.55	151.55	-1.81%	880
May 27, 2026	148.70	154.55	146.90	154.35	154.35	1.65%	1,392
May 26, 2026	148.55	153.65	147.95	151.85	151.85	-0.82%	1,075
May 25, 2026	151.00	153.10	150.00	153.10	153.10	3.59%	147
May 22, 2026	148.00	148.30	147.00	147.80	147.80	1.06%	740
May 21, 2026	146.90	147.45	143.50	146.25	146.25	1.11%	1,539
May 20, 2026	146.45	147.90	144.15	144.65	144.65	-	1,948
May 19, 2026	150.60	150.80	143.55	144.65	144.65	-5.05%	2,274
May 18, 2026	153.90	157.30	152.15	152.35	152.35	-3.85%	1,851
May 15, 2026	162.20	163.00	155.65	158.45	158.45	-2.73%	1,974
May 14, 2026	172.00	172.00	161.90	162.90	162.90	-5.21%	1,553
May 13, 2026	174.85	177.30	168.55	171.85	171.85	-0.17%	2,232
May 12, 2026	177.10	178.10	172.15	172.15	172.15	-5.95%	2,093
May 11, 2026	172.50	183.35	172.40	183.05	183.05	8.67%	1,737
May 8, 2026	170.00	173.95	165.35	168.45	168.45	-6.75%	2,260
May 7, 2026	171.50	186.00	170.45	180.65	180.65	7.34%	3,978
May 6, 2026	169.40	172.80	163.65	168.30	168.30	0.18%	3,413
May 5, 2026	163.85	168.00	163.85	168.00	168.00	2.44%	372
May 4, 2026	166.25	169.00	161.00	164.00	164.00	-1.62%	2,095
Apr 30, 2026	164.65	167.70	163.35	166.70	166.70	2.24%	1,043
Apr 29, 2026	164.65	166.00	160.50	163.05	163.05	2.61%	1,170
Apr 28, 2026	171.25	171.25	158.60	158.90	158.90	-4.10%	1,232
Apr 27, 2026	160.90	165.70	157.70	165.70	165.70	3.30%	1,020
Apr 24, 2026	170.95	170.95	160.10	160.40	160.40	-1.99%	2,925
Apr 23, 2026	165.40	167.10	163.50	163.65	163.65	-0.03%	1,116
Apr 22, 2026	168.90	170.80	163.05	163.70	163.70	-1.68%	1,458
Apr 21, 2026	165.50	168.40	164.10	166.50	166.50	-0.21%	2,268
Apr 20, 2026	168.20	169.30	166.00	166.85	166.85	0.51%	2,699
Apr 17, 2026	179.65	180.25	166.00	166.00	166.00	-3.40%	2,997
Apr 16, 2026	159.30	171.85	159.30	171.85	171.85	8.25%	2,451
Apr 15, 2026	159.45	161.00	158.55	158.75	158.75	-0.66%	820
Apr 14, 2026	158.65	161.40	157.35	159.80	159.80	-0.22%	1,225
Apr 13, 2026	150.45	160.15	149.55	160.15	160.15	6.66%	1,816
Apr 10, 2026	148.00	151.90	147.30	150.15	150.15	1.15%	690
Apr 9, 2026	151.85	153.35	146.85	148.45	148.45	-1.20%	1,110
Apr 8, 2026	153.75	154.60	150.00	150.25	150.25	0.27%	633
Apr 7, 2026	150.45	151.65	148.70	149.85	149.85	-3.30%	1,107
Apr 2, 2026	151.70	158.86	150.00	154.96	154.96	0.03%	809
Apr 1, 2026	156.00	158.20	153.08	154.92	154.92	-0.50%	864
Mar 31, 2026	153.00	158.70	152.26	155.70	155.70	-1.47%	2,475
Mar 30, 2026	154.88	162.06	154.88	158.02	158.02	1.19%	1,087
Mar 27, 2026	154.90	158.00	150.70	156.16	156.16	1.05%	1,012
Mar 26, 2026	157.18	157.40	153.00	154.54	154.54	-2.84%	2,444
Mar 25, 2026	154.98	159.06	154.48	159.06	159.06	4.76%	1,084
Mar 24, 2026	146.60	151.84	142.72	151.84	151.84	5.11%	1,861
Mar 23, 2026	128.20	146.98	125.00	144.46	144.46	5.05%	2,405
Mar 20, 2026	141.32	141.32	136.90	137.52	137.52	-1.74%	764