AMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.93	2.98	2.87	2.96	-	2.42%	15,469,079
Sep 21, 2026	2.75	3.00	2.67	2.89	2.89	7.04%	54,500,020
Sep 18, 2026	2.75	2.77	2.65	2.70	2.70	-0.37%	56,124,004
Sep 17, 2026	2.71	2.79	2.69	2.71	2.71	1.88%	25,753,485
Sep 16, 2026	2.57	2.70	2.53	2.66	2.66	4.31%	27,589,316
Sep 15, 2026	2.49	2.55	2.47	2.55	2.55	2.00%	16,687,662
Sep 14, 2026	2.45	2.54	2.42	2.50	2.50	1.63%	16,362,196
Sep 11, 2026	2.41	2.52	2.41	2.46	2.46	4.24%	16,607,350
Sep 10, 2026	2.41	2.55	2.36	2.36	2.36	-4.07%	17,479,909
Sep 9, 2026	2.55	2.63	2.46	2.46	2.46	-3.91%	21,278,277
Sep 8, 2026	2.62	2.63	2.48	2.56	2.56	-3.40%	27,829,469
Sep 4, 2026	2.63	2.80	2.59	2.65	2.65	4.33%	56,810,741
Sep 3, 2026	2.68	2.74	2.52	2.54	2.54	-3.79%	24,150,007
Sep 2, 2026	2.57	2.72	2.57	2.64	2.64	2.33%	17,005,169
Sep 1, 2026	2.61	2.64	2.55	2.58	2.58	-2.27%	16,010,271
Aug 31, 2026	2.60	2.71	2.59	2.64	2.64	1.93%	16,781,202
Aug 28, 2026	2.72	2.78	2.56	2.59	2.59	-4.07%	20,410,922
Aug 27, 2026	2.62	2.73	2.59	2.70	2.70	3.45%	17,968,222
Aug 26, 2026	2.66	2.76	2.61	2.61	2.61	-1.51%	17,716,330
Aug 25, 2026	2.70	2.75	2.61	2.65	2.65	-0.75%	18,265,063
Aug 24, 2026	2.54	2.76	2.54	2.67	2.67	4.71%	30,947,029
Aug 21, 2026	2.52	2.58	2.49	2.55	2.55	3.24%	12,519,233
Aug 20, 2026	2.49	2.60	2.47	2.47	2.47	-1.98%	9,736,372
Aug 19, 2026	2.39	2.59	2.37	2.52	2.52	5.88%	18,920,630
Aug 18, 2026	2.40	2.43	2.32	2.38	2.38	-2.46%	14,590,466
Aug 17, 2026	2.45	2.49	2.43	2.44	2.44	-2.40%	10,090,702
Aug 14, 2026	2.63	2.65	2.49	2.50	2.50	-4.94%	12,867,954
Aug 13, 2026	2.52	2.67	2.52	2.63	2.63	3.95%	21,618,079
Aug 12, 2026	2.38	2.58	2.38	2.53	2.53	5.42%	15,069,841
Aug 11, 2026	2.42	2.49	2.38	2.40	2.40	-0.83%	14,411,894
Aug 10, 2026	2.56	2.58	2.39	2.42	2.42	-6.56%	17,637,363
Aug 7, 2026	2.58	2.61	2.46	2.59	2.59	0.78%	16,710,205
Aug 6, 2026	2.65	2.71	2.54	2.57	2.57	-3.75%	18,224,791
Aug 5, 2026	2.66	2.74	2.60	2.67	2.67	-0.37%	25,741,935
Aug 4, 2026	2.85	2.87	2.61	2.68	2.68	-5.96%	41,749,980
Aug 3, 2026	2.96	3.03	2.76	2.85	2.85	1.06%	67,727,072
Jul 31, 2026	2.75	2.84	2.67	2.82	2.82	1.81%	39,096,828
Jul 30, 2026	2.74	2.78	2.62	2.77	2.77	0.73%	30,932,322
Jul 29, 2026	2.65	2.79	2.60	2.75	2.75	3.00%	37,661,832
Jul 28, 2026	2.52	2.76	2.47	2.67	2.67	6.37%	61,741,251
Jul 27, 2026	2.31	2.52	2.29	2.51	2.51	10.57%	50,286,851
Jul 24, 2026	2.28	2.45	2.23	2.27	2.27	-0.44%	45,175,589
Jul 23, 2026	2.23	2.28	2.11	2.28	2.28	1.33%	44,375,458
Jul 22, 2026	2.20	2.42	2.15	2.25	2.25	2.27%	41,900,962
Jul 21, 2026	2.42	2.60	2.19	2.20	2.20	-10.57%	85,642,560
Jul 20, 2026	2.20	2.48	2.10	2.46	2.46	26.80%	183,387,606
Jul 17, 2026	2.00	2.05	1.90	1.94	1.94	-6.28%	41,093,271
Jul 16, 2026	2.06	2.11	1.95	2.07	2.07	-	33,736,069
Jul 15, 2026	2.05	2.14	2.00	2.07	2.07	5.61%	40,260,644
Jul 14, 2026	1.87	2.03	1.85	1.96	1.96	4.81%	28,455,732