AMC Global Media Inc. (AMCX)
NASDAQ: AMCX · Real-Time Price · USD
9.36
0.00 (0.00%)
Jun 18, 2026, 4:00 PM EDT - Market closed
AMC Global Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 9.34 | 9.47 | 9.08 | 9.36 | 9.36 | 0.65% | 1,124,864 |
| Jun 17, 2026 | 9.42 | 9.47 | 9.06 | 9.30 | 9.30 | -2.82% | 578,848 |
| Jun 16, 2026 | 9.67 | 9.78 | 9.30 | 9.57 | 9.57 | -1.03% | 399,156 |
| Jun 15, 2026 | 10.08 | 10.10 | 9.54 | 9.67 | 9.67 | -4.07% | 511,005 |
| Jun 12, 2026 | 10.08 | 10.24 | 9.75 | 10.08 | 10.08 | - | 343,253 |
| Jun 11, 2026 | 10.22 | 10.46 | 10.06 | 10.08 | 10.08 | -1.18% | 484,962 |
| Jun 10, 2026 | 9.91 | 10.28 | 9.86 | 10.20 | 10.20 | 2.82% | 488,248 |
| Jun 9, 2026 | 9.74 | 10.04 | 9.74 | 9.92 | 9.92 | 2.48% | 432,618 |
| Jun 8, 2026 | 9.80 | 9.98 | 9.60 | 9.68 | 9.68 | -1.22% | 482,753 |
| Jun 5, 2026 | 10.11 | 10.11 | 9.65 | 9.80 | 9.80 | 0.51% | 436,775 |
| Jun 4, 2026 | 9.42 | 9.97 | 9.42 | 9.75 | 9.75 | 3.28% | 454,731 |
| Jun 3, 2026 | 10.47 | 10.47 | 9.37 | 9.44 | 9.44 | -10.44% | 997,597 |
| Jun 2, 2026 | 10.09 | 10.65 | 10.09 | 10.54 | 10.54 | 2.03% | 640,719 |
| Jun 1, 2026 | 9.65 | 10.35 | 9.65 | 10.33 | 10.33 | 6.28% | 590,767 |
| May 29, 2026 | 9.75 | 9.86 | 9.65 | 9.72 | 9.72 | -1.12% | 296,848 |
| May 28, 2026 | 9.87 | 10.10 | 9.74 | 9.83 | 9.83 | -0.61% | 377,112 |
| May 27, 2026 | 9.59 | 9.93 | 9.55 | 9.89 | 9.89 | 3.67% | 604,981 |
| May 26, 2026 | 9.24 | 9.59 | 9.20 | 9.54 | 9.54 | 3.25% | 405,228 |
| May 22, 2026 | 9.06 | 9.39 | 9.06 | 9.24 | 9.24 | 2.67% | 412,161 |
| May 21, 2026 | 8.55 | 9.05 | 8.44 | 9.00 | 9.00 | 4.05% | 456,477 |
| May 20, 2026 | 8.42 | 8.72 | 8.25 | 8.65 | 8.65 | 2.25% | 423,190 |
| May 19, 2026 | 8.36 | 8.71 | 8.31 | 8.46 | 8.46 | 1.32% | 411,448 |
| May 18, 2026 | 8.30 | 8.42 | 8.24 | 8.35 | 8.35 | 0.60% | 372,001 |
| May 15, 2026 | 8.25 | 8.35 | 8.22 | 8.30 | 8.30 | -0.12% | 311,276 |
| May 14, 2026 | 8.41 | 8.60 | 8.24 | 8.31 | 8.31 | -0.95% | 508,587 |
| May 13, 2026 | 8.22 | 8.51 | 8.06 | 8.39 | 8.39 | 3.84% | 503,127 |
| May 12, 2026 | 8.14 | 8.33 | 8.01 | 8.08 | 8.08 | -1.34% | 580,587 |
| May 11, 2026 | 8.74 | 9.20 | 8.08 | 8.19 | 8.19 | -6.93% | 2,597,247 |
| May 8, 2026 | 8.20 | 8.80 | 7.66 | 8.80 | 8.80 | 2.80% | 619,266 |
| May 7, 2026 | 8.52 | 8.64 | 8.47 | 8.56 | 8.56 | 1.06% | 244,920 |
| May 6, 2026 | 8.24 | 8.50 | 8.24 | 8.47 | 8.47 | 4.31% | 255,267 |
| May 5, 2026 | 8.31 | 8.40 | 7.99 | 8.12 | 8.12 | -2.05% | 845,979 |
| May 4, 2026 | 8.53 | 8.62 | 8.27 | 8.29 | 8.29 | -3.27% | 407,485 |
| 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% | 735,002 |
| 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% | 322,676 |
| 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 |