AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	1.94	1.95	1.84	1.89	1.89	-2.07%	53,834,015
Jul 1, 2026	1.89	1.95	1.81	1.93	1.93	1.58%	33,172,834
Jun 30, 2026	2.02	2.06	1.90	1.90	1.90	-6.40%	30,941,600
Jun 29, 2026	2.17	2.29	2.01	2.03	2.03	-6.02%	40,997,110
Jun 26, 2026	1.86	2.22	1.83	2.16	2.16	14.29%	64,684,835
Jun 25, 2026	2.01	2.03	1.72	1.89	1.89	-5.50%	63,606,573
Jun 24, 2026	2.10	2.24	1.99	2.00	2.00	-3.85%	46,319,246
Jun 23, 2026	2.11	2.15	1.93	2.08	2.08	-24.64%	116,979,897
Jun 22, 2026	2.90	2.96	2.73	2.76	2.76	-2.47%	48,664,963
Jun 18, 2026	2.65	2.90	2.58	2.83	2.83	6.39%	78,692,016
Jun 17, 2026	2.49	2.83	2.46	2.66	2.66	6.83%	68,188,054
Jun 16, 2026	2.22	2.54	2.20	2.49	2.49	9.21%	49,389,211
Jun 15, 2026	2.40	2.46	2.25	2.28	2.28	-2.56%	39,711,498
Jun 12, 2026	2.24	2.41	2.19	2.34	2.34	2.63%	45,319,618
Jun 11, 2026	2.11	2.32	2.05	2.28	2.28	9.62%	59,132,178
Jun 10, 2026	1.91	2.12	1.91	2.08	2.08	7.22%	41,744,405
Jun 9, 2026	1.80	2.01	1.79	1.94	1.94	7.78%	39,228,743
Jun 8, 2026	1.81	1.90	1.79	1.80	1.80	0.56%	15,918,065
Jun 5, 2026	1.92	1.92	1.72	1.79	1.79	-8.67%	26,767,505
Jun 4, 2026	1.82	2.02	1.82	1.96	1.96	7.10%	35,461,815
Jun 3, 2026	1.99	2.01	1.81	1.83	1.83	-11.59%	28,401,574
Jun 2, 2026	2.07	2.08	1.93	2.07	2.07	-2.36%	46,604,916
Jun 1, 2026	1.78	2.22	1.78	2.12	2.12	22.54%	116,081,238
May 29, 2026	1.56	1.79	1.55	1.73	1.73	9.49%	41,964,736
May 28, 2026	1.56	1.61	1.55	1.58	1.58	-	18,980,462
May 27, 2026	1.58	1.60	1.52	1.58	1.58	-0.63%	18,677,162
May 26, 2026	1.54	1.62	1.52	1.59	1.59	5.30%	27,780,003
May 22, 2026	1.57	1.64	1.50	1.51	1.51	-3.21%	19,938,338
May 21, 2026	1.51	1.58	1.46	1.56	1.56	2.63%	18,487,026
May 20, 2026	1.45	1.60	1.44	1.52	1.52	11.76%	34,078,453
May 19, 2026	1.35	1.46	1.35	1.36	1.36	-	19,594,649
May 18, 2026	1.25	1.40	1.24	1.36	1.36	6.25%	20,311,805
May 15, 2026	1.33	1.35	1.27	1.28	1.28	-4.48%	19,673,175
May 14, 2026	1.33	1.39	1.32	1.34	1.34	0.75%	21,225,666
May 13, 2026	1.32	1.38	1.31	1.33	1.33	-0.75%	18,446,368
May 12, 2026	1.42	1.42	1.34	1.34	1.34	-4.96%	21,406,343
May 11, 2026	1.48	1.51	1.41	1.41	1.41	-6.00%	21,306,252
May 8, 2026	1.53	1.55	1.48	1.50	1.50	-1.32%	18,666,657
May 7, 2026	1.62	1.66	1.52	1.52	1.52	-7.32%	40,849,963
May 6, 2026	1.67	1.76	1.61	1.64	1.64	3.14%	37,087,820
May 5, 2026	1.46	1.63	1.42	1.59	1.59	9.66%	37,781,966
May 4, 2026	1.46	1.61	1.41	1.45	1.45	-	44,420,475
May 1, 2026	1.52	1.57	1.43	1.45	1.45	-4.61%	29,869,318
Apr 30, 2026	1.56	1.57	1.47	1.52	1.52	-2.56%	25,146,329
Apr 29, 2026	1.61	1.64	1.51	1.56	1.56	-4.88%	24,683,151
Apr 28, 2026	1.62	1.65	1.59	1.64	1.64	-0.61%	17,853,714
Apr 27, 2026	1.62	1.70	1.59	1.65	1.65	0.61%	24,735,829
Apr 24, 2026	1.67	1.67	1.57	1.64	1.64	-1.80%	22,228,105
Apr 23, 2026	1.70	1.79	1.63	1.67	1.67	-2.34%	23,075,375
Apr 22, 2026	1.69	1.83	1.68	1.71	1.71	2.40%	26,433,105