AMC Global Media Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
11.66
+0.12 (1.04%)
At close: Sep 30, 2026, 4:00 PM EDT
11.88
+0.22 (1.89%)
Pre-market: Oct 1, 2026, 4:24 AM EDT
AMC Global Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 11.59 | 11.77 | 11.59 | 11.66 | 11.66 | 1.04% | 396,197 |
| Sep 29, 2026 | 12.05 | 12.13 | 11.40 | 11.54 | 11.54 | -4.07% | 664,606 |
| Sep 28, 2026 | 12.06 | 12.43 | 11.87 | 12.03 | 12.03 | -1.07% | 706,412 |
| Sep 25, 2026 | 12.07 | 12.29 | 12.02 | 12.16 | 12.16 | 1.08% | 451,298 |
| Sep 24, 2026 | 11.96 | 12.14 | 11.88 | 12.03 | 12.03 | 0.25% | 496,391 |
| Sep 23, 2026 | 12.00 | 12.02 | 11.74 | 12.00 | 12.00 | -0.66% | 358,333 |
| Sep 22, 2026 | 12.12 | 12.18 | 11.93 | 12.08 | 12.08 | 0.92% | 419,326 |
| Sep 21, 2026 | 11.71 | 12.19 | 11.64 | 11.97 | 11.97 | 3.91% | 557,777 |
| Sep 18, 2026 | 11.90 | 11.90 | 11.29 | 11.52 | 11.52 | -2.12% | 2,295,827 |
| Sep 17, 2026 | 12.14 | 12.28 | 11.70 | 11.77 | 11.77 | -3.05% | 556,553 |
| Sep 16, 2026 | 12.21 | 12.29 | 12.07 | 12.14 | 12.14 | -0.41% | 380,400 |
| Sep 15, 2026 | 12.16 | 12.35 | 12.02 | 12.19 | 12.19 | -0.65% | 507,543 |
| Sep 14, 2026 | 12.28 | 12.47 | 11.99 | 12.27 | 12.27 | 0.82% | 602,060 |
| Sep 11, 2026 | 12.11 | 12.29 | 11.98 | 12.17 | 12.17 | 0.83% | 389,209 |
| Sep 10, 2026 | 11.52 | 12.08 | 11.42 | 12.07 | 12.07 | 4.41% | 492,791 |
| Sep 9, 2026 | 11.91 | 12.00 | 11.17 | 11.56 | 11.56 | -4.30% | 785,480 |
| Sep 8, 2026 | 12.11 | 12.21 | 11.59 | 12.08 | 12.08 | -3.21% | 713,595 |
| Sep 4, 2026 | 12.62 | 12.65 | 12.32 | 12.48 | 12.48 | -2.42% | 467,204 |
| 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 |
| Sep 1, 2026 | 12.44 | 12.65 | 12.28 | 12.36 | 12.36 | -1.83% | 449,514 |
| Aug 31, 2026 | 12.60 | 12.69 | 12.37 | 12.59 | 12.59 | -0.55% | 517,679 |
| Aug 28, 2026 | 12.33 | 12.72 | 12.33 | 12.66 | 12.66 | 2.51% | 339,815 |
| Aug 27, 2026 | 12.52 | 12.62 | 12.32 | 12.35 | 12.35 | -2.83% | 429,622 |
| Aug 26, 2026 | 12.85 | 12.85 | 12.52 | 12.71 | 12.71 | -1.09% | 390,025 |
| Aug 25, 2026 | 12.30 | 12.93 | 12.24 | 12.85 | 12.85 | 3.46% | 511,659 |
| Aug 24, 2026 | 12.45 | 12.74 | 12.38 | 12.42 | 12.42 | 0.24% | 487,029 |
| Aug 21, 2026 | 12.26 | 12.48 | 12.17 | 12.39 | 12.39 | 1.64% | 677,352 |
| Aug 20, 2026 | 12.12 | 12.48 | 12.07 | 12.19 | 12.19 | 0.58% | 761,714 |
| Aug 19, 2026 | 11.94 | 12.15 | 11.84 | 12.12 | 12.12 | 1.51% | 486,117 |
| Aug 18, 2026 | 12.14 | 12.30 | 11.92 | 11.94 | 11.94 | -1.24% | 341,200 |
| Aug 17, 2026 | 12.20 | 12.21 | 11.82 | 12.09 | 12.09 | -2.18% | 352,368 |
| Aug 14, 2026 | 12.02 | 12.36 | 11.98 | 12.36 | 12.36 | 2.83% | 540,213 |
| Aug 13, 2026 | 11.80 | 12.23 | 11.68 | 12.02 | 12.02 | 2.30% | 631,047 |
| Aug 12, 2026 | 11.95 | 11.95 | 11.64 | 11.75 | 11.75 | -0.34% | 512,147 |
| Aug 11, 2026 | 11.85 | 11.93 | 11.57 | 11.79 | 11.79 | -0.51% | 442,148 |
| Aug 10, 2026 | 11.87 | 11.96 | 11.57 | 11.85 | 11.85 | -0.08% | 574,587 |
| Aug 7, 2026 | 11.84 | 12.15 | 11.72 | 11.86 | 11.86 | -0.08% | 637,745 |
| Aug 6, 2026 | 11.97 | 12.52 | 11.82 | 11.87 | 11.87 | -1.33% | 950,583 |
| Aug 5, 2026 | 11.48 | 12.44 | 11.34 | 12.03 | 12.03 | 5.53% | 1,452,688 |
| Aug 4, 2026 | 11.00 | 11.60 | 10.97 | 11.40 | 11.40 | 4.59% | 1,144,324 |
| Aug 3, 2026 | 11.33 | 11.50 | 10.54 | 10.90 | 10.90 | -2.68% | 1,426,832 |
| Jul 31, 2026 | 9.95 | 11.66 | 9.93 | 11.20 | 11.20 | 15.35% | 3,209,822 |
| Jul 30, 2026 | 8.97 | 9.95 | 8.97 | 9.71 | 9.71 | -5.27% | 1,133,302 |
| Jul 29, 2026 | 10.27 | 10.58 | 10.23 | 10.25 | 10.25 | -0.10% | 711,813 |
| Jul 28, 2026 | 10.28 | 10.38 | 10.11 | 10.26 | 10.26 | 1.28% | 423,313 |
| Jul 27, 2026 | 9.96 | 10.35 | 9.96 | 10.13 | 10.13 | 3.47% | 477,357 |
| Jul 24, 2026 | 9.71 | 10.14 | 9.70 | 9.79 | 9.79 | - | 597,384 |
| Jul 23, 2026 | 10.05 | 10.11 | 9.54 | 9.79 | 9.79 | -3.64% | 707,699 |
| Jul 22, 2026 | 10.40 | 10.47 | 10.01 | 10.16 | 10.16 | -2.59% | 568,210 |