AMC Global Media Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
12.39
+0.20 (1.64%)
Aug 21, 2026, 4:00 PM EDT - Market closed
AMC Global Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 12.26 | 12.48 | 12.17 | 12.39 | 12.39 | 1.64% | 648,178 |
| Aug 20, 2026 | 12.12 | 12.48 | 12.07 | 12.19 | 12.19 | 0.58% | 731,390 |
| Aug 19, 2026 | 11.94 | 12.15 | 11.84 | 12.12 | 12.12 | 1.51% | 455,124 |
| Aug 18, 2026 | 12.14 | 12.30 | 11.92 | 11.94 | 11.94 | -1.24% | 320,699 |
| Aug 17, 2026 | 12.20 | 12.21 | 11.82 | 12.09 | 12.09 | -2.18% | 326,783 |
| Aug 14, 2026 | 12.02 | 12.36 | 11.98 | 12.36 | 12.36 | 2.83% | 513,484 |
| Aug 13, 2026 | 11.80 | 12.23 | 11.68 | 12.02 | 12.02 | 2.30% | 604,038 |
| Aug 12, 2026 | 11.95 | 11.95 | 11.64 | 11.75 | 11.75 | -0.34% | 481,400 |
| Aug 11, 2026 | 11.85 | 11.93 | 11.57 | 11.79 | 11.79 | -0.51% | 412,211 |
| Aug 10, 2026 | 11.87 | 11.96 | 11.57 | 11.85 | 11.85 | -0.08% | 543,316 |
| Aug 7, 2026 | 11.84 | 12.15 | 11.72 | 11.86 | 11.86 | -0.08% | 608,491 |
| Aug 6, 2026 | 11.97 | 12.52 | 11.82 | 11.87 | 11.87 | -1.33% | 920,022 |
| Aug 5, 2026 | 11.48 | 12.44 | 11.34 | 12.03 | 12.03 | 5.53% | 1,439,362 |
| Aug 4, 2026 | 11.00 | 11.60 | 10.97 | 11.40 | 11.40 | 4.59% | 1,008,159 |
| Aug 3, 2026 | 11.33 | 11.50 | 10.54 | 10.90 | 10.90 | -2.68% | 1,413,047 |
| Jul 31, 2026 | 9.95 | 11.66 | 9.93 | 11.20 | 11.20 | 15.35% | 3,207,560 |
| Jul 30, 2026 | 8.97 | 9.95 | 8.97 | 9.71 | 9.71 | -5.27% | 1,114,696 |
| Jul 29, 2026 | 10.27 | 10.58 | 10.23 | 10.25 | 10.25 | -0.10% | 695,163 |
| Jul 28, 2026 | 10.28 | 10.38 | 10.11 | 10.26 | 10.26 | 1.28% | 405,517 |
| Jul 27, 2026 | 9.96 | 10.35 | 9.96 | 10.13 | 10.13 | 3.47% | 458,060 |
| Jul 24, 2026 | 9.71 | 10.14 | 9.70 | 9.79 | 9.79 | - | 578,896 |
| Jul 23, 2026 | 10.05 | 10.11 | 9.54 | 9.79 | 9.79 | -3.64% | 687,075 |
| Jul 22, 2026 | 10.40 | 10.47 | 10.01 | 10.16 | 10.16 | -2.59% | 548,597 |
| Jul 21, 2026 | 10.43 | 10.65 | 10.36 | 10.43 | 10.43 | -0.86% | 383,252 |
| Jul 20, 2026 | 10.54 | 10.76 | 10.44 | 10.52 | 10.52 | 0.29% | 347,491 |
| Jul 17, 2026 | 10.74 | 11.08 | 10.27 | 10.49 | 10.49 | -3.76% | 503,250 |
| Jul 16, 2026 | 10.51 | 11.13 | 10.51 | 10.90 | 10.90 | 2.98% | 1,035,544 |
| Jul 15, 2026 | 9.84 | 10.63 | 9.84 | 10.59 | 10.59 | 7.79% | 592,131 |
| Jul 14, 2026 | 9.98 | 10.07 | 9.77 | 9.82 | 9.82 | -1.50% | 322,847 |
| Jul 13, 2026 | 9.95 | 10.31 | 9.89 | 9.97 | 9.97 | 0.50% | 365,983 |
| Jul 10, 2026 | 10.05 | 10.11 | 9.51 | 9.92 | 9.92 | 0.20% | 446,118 |
| Jul 9, 2026 | 10.07 | 10.22 | 9.84 | 9.90 | 9.90 | -1.69% | 316,198 |
| Jul 8, 2026 | 9.97 | 10.24 | 9.96 | 10.07 | 10.07 | 0.80% | 276,482 |
| Jul 7, 2026 | 10.14 | 10.25 | 9.89 | 9.99 | 9.99 | -1.48% | 448,213 |
| Jul 6, 2026 | 10.27 | 10.49 | 10.14 | 10.14 | 10.14 | -1.17% | 404,734 |
| Jul 2, 2026 | 10.51 | 10.62 | 10.17 | 10.26 | 10.26 | -2.38% | 312,448 |
| Jul 1, 2026 | 10.04 | 10.53 | 10.04 | 10.51 | 10.51 | 5.31% | 575,639 |
| Jun 30, 2026 | 10.04 | 10.30 | 9.81 | 9.98 | 9.98 | -0.65% | 439,188 |
| Jun 29, 2026 | 10.23 | 10.41 | 10.04 | 10.05 | 10.05 | -0.35% | 486,468 |
| Jun 26, 2026 | 9.46 | 10.13 | 9.36 | 10.08 | 10.08 | 6.67% | 1,086,903 |
| Jun 25, 2026 | 9.68 | 9.77 | 9.39 | 9.45 | 9.45 | -3.08% | 391,014 |
| Jun 24, 2026 | 9.80 | 10.05 | 9.71 | 9.75 | 9.75 | -0.71% | 361,791 |
| Jun 23, 2026 | 9.28 | 9.85 | 9.27 | 9.82 | 9.82 | 5.03% | 374,066 |
| Jun 22, 2026 | 9.24 | 9.41 | 9.19 | 9.35 | 9.35 | -0.11% | 459,680 |
| Jun 18, 2026 | 9.34 | 9.47 | 9.08 | 9.36 | 9.36 | 0.65% | 1,151,705 |
| Jun 17, 2026 | 9.42 | 9.47 | 9.06 | 9.30 | 9.30 | -2.82% | 608,066 |
| Jun 16, 2026 | 9.67 | 9.78 | 9.30 | 9.57 | 9.57 | -1.03% | 426,211 |
| Jun 15, 2026 | 10.08 | 10.10 | 9.54 | 9.67 | 9.67 | -4.07% | 528,917 |
| Jun 12, 2026 | 10.08 | 10.24 | 9.75 | 10.08 | 10.08 | - | 367,765 |
| Jun 11, 2026 | 10.22 | 10.46 | 10.06 | 10.08 | 10.08 | -1.18% | 510,719 |