AMC Global Media Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
9.15
+0.54 (6.21%)
Nov 11, 2026, 12:15 PM EST - Market open
AMC Global Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.70 | 9.33 | 8.69 | 9.15 | 9.15 | 6.21% | 300,666 |
| Nov 10, 2026 | 8.01 | 8.71 | 7.66 | 8.61 | 8.61 | -3.26% | 1,099,374 |
| Nov 9, 2026 | 8.38 | 8.90 | 8.38 | 8.90 | 8.90 | 6.08% | 704,644 |
| Nov 6, 2026 | 8.31 | 8.63 | 8.16 | 8.39 | 8.39 | -0.47% | 467,523 |
| Nov 5, 2026 | 8.59 | 8.61 | 8.26 | 8.43 | 8.43 | -0.35% | 590,166 |
| Nov 4, 2026 | 8.26 | 8.59 | 8.12 | 8.46 | 8.46 | 4.83% | 447,206 |
| Nov 3, 2026 | 8.00 | 8.11 | 7.94 | 8.07 | 8.07 | 0.50% | 533,617 |
| Nov 2, 2026 | 7.99 | 8.11 | 7.90 | 8.03 | 8.03 | 1.77% | 625,959 |
| Oct 30, 2026 | 8.02 | 8.02 | 7.74 | 7.89 | 7.89 | -1.00% | 615,585 |
| Oct 29, 2026 | 7.52 | 8.02 | 7.52 | 7.97 | 7.97 | 4.18% | 821,919 |
| Oct 28, 2026 | 7.76 | 7.87 | 7.31 | 7.65 | 7.65 | -2.42% | 1,247,992 |
| Oct 27, 2026 | 7.85 | 8.05 | 7.74 | 7.84 | 7.84 | -1.26% | 1,037,960 |
| Oct 26, 2026 | 9.18 | 9.21 | 7.90 | 7.94 | 7.94 | -13.51% | 1,016,153 |
| Oct 23, 2026 | 9.22 | 9.32 | 9.10 | 9.18 | 9.18 | -1.61% | 932,812 |
| Oct 22, 2026 | 9.58 | 9.74 | 9.27 | 9.33 | 9.33 | -3.22% | 697,727 |
| Oct 21, 2026 | 9.93 | 10.00 | 9.63 | 9.64 | 9.64 | -4.08% | 526,817 |
| Oct 20, 2026 | 10.02 | 10.25 | 9.99 | 10.05 | 10.05 | 0.10% | 736,059 |
| Oct 19, 2026 | 10.17 | 10.21 | 9.99 | 10.04 | 10.04 | -1.08% | 560,103 |
| Oct 16, 2026 | 10.83 | 10.86 | 10.06 | 10.15 | 10.15 | -6.19% | 1,149,426 |
| Oct 15, 2026 | 10.89 | 10.90 | 10.45 | 10.82 | 10.82 | 0.60% | 566,929 |
| Oct 14, 2026 | 10.82 | 10.86 | 10.51 | 10.76 | 10.76 | -0.97% | 395,903 |
| Oct 13, 2026 | 10.91 | 11.06 | 10.80 | 10.86 | 10.86 | -0.37% | 521,068 |
| Oct 12, 2026 | 10.81 | 10.92 | 10.71 | 10.90 | 10.90 | 0.83% | 426,148 |
| Oct 9, 2026 | 10.94 | 11.01 | 10.78 | 10.81 | 10.81 | -1.19% | 374,300 |
| Oct 8, 2026 | 10.76 | 10.97 | 10.67 | 10.94 | 10.94 | 1.86% | 732,901 |
| Oct 7, 2026 | 10.83 | 10.94 | 10.70 | 10.74 | 10.74 | -2.19% | 686,014 |
| Oct 6, 2026 | 11.14 | 11.19 | 10.88 | 10.98 | 10.98 | -1.44% | 577,059 |
| Oct 5, 2026 | 11.10 | 11.26 | 11.04 | 11.14 | 11.14 | -0.18% | 610,357 |
| Oct 2, 2026 | 11.28 | 11.33 | 10.95 | 11.16 | 11.16 | -0.53% | 698,854 |
| Oct 1, 2026 | 11.62 | 11.65 | 10.75 | 11.22 | 11.22 | -3.77% | 970,540 |
| Sep 30, 2026 | 11.59 | 11.77 | 11.59 | 11.66 | 11.66 | 1.04% | 420,923 |
| Sep 29, 2026 | 12.05 | 12.13 | 11.40 | 11.54 | 11.54 | -4.07% | 692,384 |
| Sep 28, 2026 | 12.06 | 12.43 | 11.87 | 12.03 | 12.03 | -1.07% | 734,633 |
| Sep 25, 2026 | 12.07 | 12.29 | 12.02 | 12.16 | 12.16 | 1.08% | 476,526 |
| Sep 24, 2026 | 11.96 | 12.14 | 11.88 | 12.03 | 12.03 | 0.25% | 525,111 |
| Sep 23, 2026 | 12.00 | 12.02 | 11.74 | 12.00 | 12.00 | -0.66% | 384,402 |
| Sep 22, 2026 | 12.12 | 12.18 | 11.93 | 12.08 | 12.08 | 0.92% | 442,973 |
| Sep 21, 2026 | 11.71 | 12.19 | 11.64 | 11.97 | 11.97 | 3.91% | 585,043 |
| Sep 18, 2026 | 11.90 | 11.90 | 11.29 | 11.52 | 11.52 | -2.12% | 2,320,099 |
| Sep 17, 2026 | 12.14 | 12.28 | 11.70 | 11.77 | 11.77 | -3.05% | 576,692 |
| Sep 16, 2026 | 12.21 | 12.29 | 12.07 | 12.14 | 12.14 | -0.41% | 410,366 |
| Sep 15, 2026 | 12.16 | 12.35 | 12.02 | 12.19 | 12.19 | -0.65% | 536,612 |
| Sep 14, 2026 | 12.28 | 12.47 | 11.99 | 12.27 | 12.27 | 0.82% | 628,724 |
| Sep 11, 2026 | 12.11 | 12.29 | 11.98 | 12.17 | 12.17 | 0.83% | 414,707 |
| Sep 10, 2026 | 11.52 | 12.08 | 11.42 | 12.07 | 12.07 | 4.41% | 520,262 |
| Sep 9, 2026 | 11.91 | 12.00 | 11.17 | 11.56 | 11.56 | -4.30% | 816,161 |
| Sep 8, 2026 | 12.11 | 12.21 | 11.59 | 12.08 | 12.08 | -3.21% | 743,449 |
| Sep 4, 2026 | 12.62 | 12.65 | 12.32 | 12.48 | 12.48 | -2.42% | 495,221 |
| Sep 3, 2026 | 12.75 | 12.87 | 12.45 | 12.79 | 12.79 | 1.11% | 482,626 |
| Sep 2, 2026 | 12.49 | 12.87 | 12.49 | 12.65 | 12.65 | 2.35% | 574,707 |