ETR:AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	110.15	111.45	108.75	111.10	111.10	0.54%	472
Jul 10, 2026	112.10	112.60	110.50	110.50	110.50	-2.08%	289
Jul 9, 2026	113.65	114.05	110.75	112.85	112.85	2.68%	933
Jul 8, 2026	110.00	112.20	107.80	109.90	109.90	-1.52%	882
Jul 7, 2026	115.70	116.00	111.60	111.60	111.60	-5.66%	528
Jul 6, 2026	119.95	121.05	117.45	118.30	118.30	-2.71%	451
Jul 3, 2026	115.50	122.35	115.50	121.60	121.60	2.36%	236
Jul 2, 2026	117.95	121.20	116.65	118.80	118.80	-2.30%	2,892
Jul 1, 2026	118.60	121.80	117.50	121.60	121.60	3.62%	1,890
Jun 30, 2026	117.00	120.65	116.10	117.35	117.35	4.31%	2,053
Jun 29, 2026	117.60	118.25	112.25	112.50	112.50	-4.74%	2,898
Jun 26, 2026	121.65	121.65	118.10	118.10	118.10	-5.25%	1,400
Jun 25, 2026	128.45	128.45	123.25	124.65	124.65	-5.64%	845
Jun 24, 2026	134.10	134.85	129.60	132.10	132.10	-0.34%	1,134
Jun 23, 2026	135.25	135.25	131.35	132.55	132.55	-3.21%	1,234
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