AMCX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 10.25 | 0.23 | 2.30% | 10.37 | 10.53 | 10.20 | 444,218 |
Apr 16 2024 | 10.02 | -0.23 | -2.24% | 10.20 | 10.27 | 9.87 | 564,093 |
Apr 15 2024 | 10.25 | -0.33 | -3.12% | 10.65 | 10.77 | 10.22 | 494,876 |
Apr 12 2024 | 10.58 | -0.38 | -3.47% | 10.82 | 10.92 | 10.445 | 444,270 |
Apr 11 2024 | 10.96 | 0.11 | 1.01% | 10.92 | 11.13 | 10.66 | 399,693 |
Apr 10 2024 | 10.85 | -0.48 | -4.24% | 11.03 | 11.03 | 10.385 | 565,155 |
Apr 09 2024 | 11.33 | 0.07 | 0.62% | 11.24 | 11.53 | 11.18 | 330,542 |
Apr 08 2024 | 11.26 | -0.24 | -2.09% | 11.55 | 11.68 | 11.18 | 439,805 |
Apr 05 2024 | 11.50 | -0.20 | -1.71% | 11.67 | 11.74 | 11.32 | 335,125 |
Apr 04 2024 | 11.70 | -0.01 | -0.09% | 11.93 | 12.25 | 11.65 | 416,435 |
Apr 03 2024 | 11.71 | 0.15 | 1.30% | 11.50 | 11.85 | 11.385 | 523,195 |
Apr 02 2024 | 11.56 | -0.28 | -2.36% | 11.65 | 11.7549 | 11.34 | 554,554 |
Apr 01 2024 | 11.84 | -0.29 | -2.39% | 12.22 | 12.22 | 11.67 | 461,058 |
Mar 28 2024 | 12.13 | -0.16 | -1.30% | 12.36 | 12.42 | 11.99 | 539,360 |
Mar 27 2024 | 12.29 | 0.38 | 3.19% | 11.88 | 12.40 | 11.865 | 637,681 |
Mar 26 2024 | 11.91 | -0.31 | -2.54% | 12.25 | 12.375 | 11.86 | 453,484 |
Mar 25 2024 | 12.22 | 0.59 | 5.07% | 11.61 | 12.23 | 11.54 | 569,065 |
Mar 22 2024 | 11.63 | -0.74 | -5.98% | 12.34 | 12.42 | 11.61 | 494,151 |
Mar 21 2024 | 12.37 | -0.77 | -5.86% | 13.09 | 13.16 | 12.36 | 543,851 |
Mar 20 2024 | 13.14 | 0.09 | 0.69% | 12.90 | 13.29 | 12.43 | 499,692 |
Mar 19 2024 | 13.05 | 0.15 | 1.16% | 12.74 | 13.20 | 12.33 | 607,386 |
Mar 18 2024 | 12.90 | 0.67 | 5.48% | 12.43 | 13.11 | 11.835 | 758,763 |
Mar 15 2024 | 12.23 | -0.06 | -0.49% | 12.26 | 12.59 | 12.01 | 9,041,100 |
Mar 14 2024 | 12.29 | -0.38 | -3.00% | 12.68 | 12.70 | 12.1625 | 908,366 |
Mar 13 2024 | 12.67 | 0.08 | 0.64% | 12.51 | 13.15 | 12.295 | 721,664 |
Mar 12 2024 | 12.59 | 0.31 | 2.52% | 12.40 | 12.70 | 12.25 | 709,726 |
Mar 11 2024 | 12.28 | 0.43 | 3.63% | 11.76 | 12.65 | 11.72 | 775,276 |
Mar 08 2024 | 11.85 | -0.20 | -1.66% | 12.33 | 12.63 | 11.70 | 597,303 |
Mar 07 2024 | 12.05 | -0.40 | -3.21% | 12.60 | 12.78 | 11.92 | 564,403 |
Mar 06 2024 | 12.45 | 0.09 | 0.73% | 12.63 | 12.87 | 12.435 | 478,513 |
Mar 05 2024 | 12.36 | -0.31 | -2.45% | 12.54 | 12.74 | 12.32 | 532,957 |
Mar 04 2024 | 12.67 | -0.48 | -3.65% | 13.16 | 13.57 | 12.48 | 558,359 |
Mar 01 2024 | 13.15 | 0.21 | 1.62% | 13.17 | 13.215 | 12.76 | 464,559 |
Feb 29 2024 | 12.94 | 0.12 | 0.94% | 13.13 | 13.54 | 12.77 | 614,679 |
Feb 28 2024 | 12.82 | 0.09 | 0.71% | 12.57 | 13.09 | 12.485 | 597,366 |
Feb 27 2024 | 12.73 | 0.47 | 3.83% | 12.43 | 12.89 | 12.43 | 633,540 |
Feb 26 2024 | 12.26 | -0.17 | -1.37% | 12.38 | 12.59 | 12.12 | 801,599 |
Feb 23 2024 | 12.43 | -0.37 | -2.89% | 12.80 | 12.80 | 12.39 | 494,289 |
Feb 22 2024 | 12.80 | -0.43 | -3.25% | 13.23 | 13.23 | 12.685 | 462,849 |
Feb 21 2024 | 13.23 | -0.05 | -0.38% | 13.22 | 13.45 | 12.86 | 488,571 |
Feb 20 2024 | 13.28 | -0.04 | -0.30% | 13.02 | 13.505 | 13.02 | 640,006 |
Feb 16 2024 | 13.32 | -0.98 | -6.85% | 14.09 | 14.115 | 13.32 | 638,574 |
Feb 15 2024 | 14.30 | 0.36 | 2.58% | 14.00 | 14.705 | 13.97 | 655,969 |
Feb 14 2024 | 13.94 | 0.54 | 4.03% | 13.47 | 14.19 | 13.42 | 781,961 |
Feb 13 2024 | 13.40 | -1.31 | -8.91% | 13.93 | 14.10 | 13.34 | 671,826 |
Feb 12 2024 | 14.71 | 0.30 | 2.08% | 13.96 | 14.89 | 13.96 | 757,987 |
Feb 09 2024 | 14.41 | -2.63 | -15.43% | 15.20 | 15.65 | 13.36 | 1,719,081 |
Feb 08 2024 | 17.04 | 0.04 | 0.21% | 17.23 | 17.23 | 16.765 | 431,280 |
Feb 07 2024 | 17.005 | -0.63 | -3.55% | 17.63 | 17.63 | 15.85 | 650,960 |
Feb 06 2024 | 17.63 | 0.05 | 0.28% | 17.53 | 18.04 | 17.39 | 334,707 |
Feb 05 2024 | 17.58 | -0.52 | -2.87% | 17.71 | 18.00 | 17.55 | 340,359 |
Feb 02 2024 | 18.10 | -0.24 | -1.31% | 18.13 | 18.48 | 17.78 | 321,620 |
Feb 01 2024 | 18.34 | 0.25 | 1.38% | 18.28 | 18.56 | 17.72 | 303,188 |
Jan 31 2024 | 18.09 | -0.28 | -1.52% | 18.46 | 19.27 | 18.08 | 334,438 |
Jan 30 2024 | 18.37 | -0.03 | -0.16% | 18.25 | 18.565 | 18.08 | 241,840 |
Jan 29 2024 | 18.40 | -0.04 | -0.22% | 18.31 | 18.53 | 17.915 | 262,611 |
Jan 26 2024 | 18.44 | -0.25 | -1.34% | 18.73 | 18.97 | 18.37 | 296,749 |
Jan 25 2024 | 18.69 | 1.23 | 7.04% | 17.96 | 18.69 | 17.82 | 381,663 |
Jan 24 2024 | 17.46 | -1.21 | -6.48% | 19.02 | 19.02 | 17.22 | 454,864 |
Jan 23 2024 | 18.67 | 0.03 | 0.16% | 18.81 | 19.39 | 18.52 | 385,239 |
Jan 22 2024 | 18.64 | 0.97 | 5.49% | 17.87 | 18.785 | 17.735 | 421,741 |
Jan 19 2024 | 17.67 | 0.35 | 2.02% | 17.45 | 17.69 | 17.01 | 409,688 |