AMC Global Media Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
8.13
-0.06 (-0.73%)
May 12, 2026, 11:20 AM EDT - Market open
AMC Global Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8.74 | 9.20 | 8.08 | 8.19 | 8.19 | -6.93% | 644,035 |
| May 8, 2026 | 8.20 | 8.80 | 7.66 | 8.80 | 8.80 | 2.80% | 618,184 |
| May 7, 2026 | 8.52 | 8.64 | 8.47 | 8.56 | 8.56 | 1.06% | 242,000 |
| May 6, 2026 | 8.24 | 8.50 | 8.24 | 8.47 | 8.47 | 4.31% | 255,243 |
| May 5, 2026 | 8.31 | 8.40 | 7.99 | 8.12 | 8.12 | -2.05% | 844,573 |
| May 4, 2026 | 8.53 | 8.62 | 8.27 | 8.29 | 8.29 | -3.27% | 407,264 |
| May 1, 2026 | 8.51 | 8.71 | 8.48 | 8.57 | 8.57 | 0.94% | 299,640 |
| Apr 30, 2026 | 8.30 | 8.58 | 8.15 | 8.49 | 8.49 | 2.78% | 732,766 |
| Apr 29, 2026 | 8.49 | 8.62 | 8.21 | 8.26 | 8.26 | -3.62% | 441,851 |
| Apr 28, 2026 | 8.44 | 8.59 | 8.22 | 8.57 | 8.57 | 1.66% | 322,175 |
| Apr 27, 2026 | 8.50 | 8.75 | 8.43 | 8.43 | 8.43 | -0.47% | 394,340 |
| Apr 24, 2026 | 8.70 | 8.70 | 8.31 | 8.47 | 8.47 | -3.31% | 253,757 |
| Apr 23, 2026 | 8.67 | 8.82 | 8.55 | 8.76 | 8.76 | 0.34% | 225,588 |
| Apr 22, 2026 | 8.59 | 8.94 | 8.55 | 8.73 | 8.73 | 1.75% | 457,923 |
| Apr 21, 2026 | 8.64 | 8.83 | 8.57 | 8.58 | 8.58 | -0.92% | 278,037 |
| Apr 20, 2026 | 8.63 | 8.94 | 8.63 | 8.66 | 8.66 | -1.25% | 361,195 |
| Apr 17, 2026 | 8.29 | 8.84 | 8.22 | 8.77 | 8.77 | 6.56% | 385,225 |
| Apr 16, 2026 | 8.09 | 8.28 | 8.03 | 8.23 | 8.23 | 2.24% | 277,929 |
| Apr 15, 2026 | 7.69 | 8.07 | 7.68 | 8.05 | 8.05 | 4.68% | 336,103 |
| Apr 14, 2026 | 7.51 | 7.73 | 7.51 | 7.69 | 7.69 | 1.85% | 269,779 |
| Apr 13, 2026 | 7.42 | 7.56 | 7.31 | 7.55 | 7.55 | 0.80% | 295,314 |
| Apr 10, 2026 | 7.51 | 7.60 | 7.40 | 7.49 | 7.49 | -0.40% | 201,961 |
| Apr 9, 2026 | 7.48 | 7.54 | 7.29 | 7.52 | 7.52 | -0.40% | 354,193 |
| Apr 8, 2026 | 7.85 | 7.89 | 7.50 | 7.55 | 7.55 | -0.40% | 329,532 |
| Apr 7, 2026 | 7.37 | 7.68 | 7.37 | 7.58 | 7.58 | 2.71% | 350,666 |
| Apr 6, 2026 | 7.06 | 7.47 | 7.06 | 7.38 | 7.38 | 2.93% | 268,703 |
| Apr 2, 2026 | 6.87 | 7.28 | 6.78 | 7.17 | 7.17 | 2.43% | 331,388 |
| Apr 1, 2026 | 6.82 | 7.04 | 6.79 | 7.00 | 7.00 | 3.09% | 448,915 |
| Mar 31, 2026 | 6.75 | 6.94 | 6.64 | 6.79 | 6.79 | 1.95% | 336,886 |
| Mar 30, 2026 | 6.62 | 6.84 | 6.55 | 6.66 | 6.66 | 2.15% | 348,349 |
| Mar 27, 2026 | 6.67 | 6.69 | 6.47 | 6.52 | 6.52 | -2.54% | 314,871 |
| Mar 26, 2026 | 6.58 | 6.85 | 6.56 | 6.69 | 6.69 | -0.15% | 265,927 |
| Mar 25, 2026 | 6.78 | 6.88 | 6.61 | 6.70 | 6.70 | -1.03% | 405,843 |
| Mar 24, 2026 | 6.83 | 6.98 | 6.72 | 6.77 | 6.77 | -2.31% | 551,471 |
| Mar 23, 2026 | 6.94 | 7.25 | 6.86 | 6.93 | 6.93 | 1.76% | 495,229 |
| Mar 20, 2026 | 6.66 | 6.83 | 6.58 | 6.81 | 6.81 | 2.56% | 873,531 |
| Mar 19, 2026 | 6.69 | 6.79 | 6.52 | 6.64 | 6.64 | -1.48% | 387,304 |
| Mar 18, 2026 | 6.91 | 6.98 | 6.70 | 6.74 | 6.74 | -3.16% | 319,512 |
| Mar 17, 2026 | 6.95 | 7.20 | 6.95 | 6.96 | 6.96 | 0.72% | 394,780 |
| Mar 16, 2026 | 7.25 | 7.27 | 6.90 | 6.91 | 6.91 | -4.16% | 328,899 |
| Mar 13, 2026 | 7.46 | 7.47 | 7.17 | 7.21 | 7.21 | -3.09% | 298,452 |
| Mar 12, 2026 | 7.61 | 7.67 | 7.21 | 7.44 | 7.44 | -2.49% | 540,497 |
| Mar 11, 2026 | 7.91 | 8.01 | 7.62 | 7.63 | 7.63 | -4.15% | 586,688 |
| Mar 10, 2026 | 7.95 | 8.05 | 7.80 | 7.96 | 7.96 | -1.12% | 633,510 |
| Mar 9, 2026 | 8.14 | 8.22 | 7.75 | 8.05 | 8.05 | -3.01% | 445,255 |
| Mar 6, 2026 | 8.10 | 8.32 | 8.00 | 8.30 | 8.30 | 0.24% | 318,293 |
| Mar 5, 2026 | 8.08 | 8.35 | 8.05 | 8.28 | 8.28 | 1.22% | 333,911 |
| Mar 4, 2026 | 7.87 | 8.21 | 7.77 | 8.18 | 8.18 | 4.74% | 385,721 |
| Mar 3, 2026 | 7.79 | 7.82 | 7.55 | 7.81 | 7.81 | 0.13% | 375,528 |
| Mar 2, 2026 | 8.05 | 8.22 | 7.76 | 7.80 | 7.80 | -4.53% | 626,167 |