ETR:AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	122.95	123.80	122.95	123.60	-	0.90%	159
Aug 21, 2026	117.10	122.50	117.10	122.50	122.50	5.56%	5,935
Aug 20, 2026	115.90	116.05	114.50	116.05	116.05	-0.09%	245
Aug 19, 2026	113.20	116.15	112.80	116.15	116.15	2.88%	6,118
Aug 18, 2026	115.00	115.00	112.25	112.90	112.90	-1.53%	917
Aug 17, 2026	118.95	118.95	114.40	114.65	114.65	-2.80%	703
Aug 14, 2026	114.00	118.25	113.00	117.95	117.95	3.33%	5,693
Aug 13, 2026	112.25	114.80	110.75	114.15	114.15	2.24%	803
Aug 12, 2026	114.25	114.25	111.60	111.65	111.65	-1.37%	226
Aug 11, 2026	114.55	114.55	112.75	113.20	113.20	-0.75%	615
Aug 10, 2026	114.70	115.85	112.40	114.05	114.05	2.29%	7,626
Aug 7, 2026	110.25	114.10	108.80	111.50	111.50	0.04%	10,998
Aug 6, 2026	105.50	112.85	105.50	111.45	111.45	6.35%	1,545
Aug 5, 2026	106.00	107.25	104.50	104.80	104.80	-0.05%	1,526
Aug 4, 2026	104.35	105.35	103.55	104.85	104.85	1.80%	344
Aug 3, 2026	103.45	103.90	100.70	103.00	103.00	1.23%	420
Jul 31, 2026	101.90	102.65	101.20	101.75	101.75	0.35%	251
Jul 30, 2026	98.42	102.10	98.42	101.40	101.40	2.24%	719
Jul 29, 2026	99.64	102.30	98.70	99.18	99.18	-0.24%	2,209
Jul 28, 2026	100.15	101.65	98.56	99.42	99.42	-0.78%	909
Jul 27, 2026	101.05	103.15	100.20	100.20	100.20	-3.56%	1,238
Jul 24, 2026	102.20	104.60	102.15	103.90	103.90	1.27%	739
Jul 23, 2026	106.40	106.70	102.40	102.60	102.60	-2.47%	1,310
Jul 22, 2026	104.65	107.35	103.80	105.20	105.20	1.54%	955
Jul 21, 2026	104.00	105.20	101.80	103.60	103.60	0.48%	1,677
Jul 20, 2026	103.70	106.25	102.90	103.10	103.10	-1.06%	3,004
Jul 17, 2026	103.25	104.60	101.15	104.20	104.20	-0.53%	519
Jul 16, 2026	109.15	109.15	104.65	104.75	104.75	-2.92%	2,354
Jul 15, 2026	113.00	113.00	107.90	107.90	107.90	-4.13%	624
Jul 14, 2026	111.70	113.40	110.40	112.55	112.55	1.31%	949
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