AMC Global Media Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
10.05
+0.01 (0.10%)
At close: Oct 20, 2026, 4:00 PM EDT
10.00
-0.05 (-0.50%)
Pre-market: Oct 21, 2026, 5:59 AM EDT
AMC Global Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 10.02 | 10.25 | 9.99 | 10.05 | 10.05 | 0.10% | 736,060 |
| Oct 19, 2026 | 10.17 | 10.21 | 9.99 | 10.04 | 10.04 | -1.08% | 560,097 |
| Oct 16, 2026 | 10.83 | 10.86 | 10.06 | 10.15 | 10.15 | -6.19% | 1,072,456 |
| Oct 15, 2026 | 10.89 | 10.90 | 10.45 | 10.82 | 10.82 | 0.60% | 543,334 |
| Oct 14, 2026 | 10.82 | 10.86 | 10.51 | 10.76 | 10.76 | -0.97% | 376,470 |
| Oct 13, 2026 | 10.91 | 11.06 | 10.80 | 10.86 | 10.86 | -0.37% | 501,388 |
| Oct 12, 2026 | 10.81 | 10.92 | 10.71 | 10.90 | 10.90 | 0.83% | 407,791 |
| Oct 9, 2026 | 10.94 | 11.01 | 10.78 | 10.81 | 10.81 | -1.19% | 362,473 |
| Oct 8, 2026 | 10.76 | 10.97 | 10.67 | 10.94 | 10.94 | 1.86% | 708,391 |
| Oct 7, 2026 | 10.83 | 10.94 | 10.70 | 10.74 | 10.74 | -2.19% | 661,820 |
| Oct 6, 2026 | 11.14 | 11.19 | 10.88 | 10.98 | 10.98 | -1.44% | 551,214 |
| Oct 5, 2026 | 11.10 | 11.26 | 11.04 | 11.14 | 11.14 | -0.18% | 587,365 |
| Oct 2, 2026 | 11.28 | 11.33 | 10.95 | 11.16 | 11.16 | -0.53% | 680,859 |
| Oct 1, 2026 | 11.62 | 11.65 | 10.75 | 11.22 | 11.22 | -3.77% | 943,343 |
| 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 |