ETR:AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	138.18	140.10	136.56	139.96	139.96	-4.75%	2,043
Mar 18, 2026	144.82	146.94	140.66	146.94	146.94	3.04%	1,043
Mar 17, 2026	140.72	144.32	138.80	142.60	142.60	0.85%	383
Mar 16, 2026	139.76	143.82	139.62	141.40	141.40	1.89%	1,620
Mar 13, 2026	141.64	144.48	138.34	138.78	138.78	-2.01%	757
Mar 12, 2026	144.24	144.32	139.60	141.62	141.27	-1.52%	529
Mar 11, 2026	143.36	146.18	141.74	143.80	143.44	-1.29%	739
Mar 10, 2026	146.08	147.74	145.62	145.68	145.32	2.98%	1,102
Mar 9, 2026	136.04	141.60	135.88	141.46	141.11	-0.20%	3,197
Mar 6, 2026	141.44	141.74	136.80	141.74	141.39	-1.01%	1,368
Mar 5, 2026	146.96	146.96	142.00	143.18	142.82	-1.80%	2,706
Mar 4, 2026	140.60	147.46	140.60	145.80	145.44	3.73%	3,047
Mar 3, 2026	146.60	146.60	137.58	140.56	140.21	-8.37%	4,648
Mar 2, 2026	146.92	154.10	145.22	153.40	153.02	0.56%	3,314