AMC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 3.72 | -0.62 | -14.29% | 3.84 | 3.96 | 3.65 | 44,120,599 |
Mar 27 2024 | 4.34 | 0.27 | 6.63% | 4.13 | 4.37 | 4.07 | 12,945,232 |
Mar 26 2024 | 4.07 | -0.02 | -0.49% | 4.14 | 4.30 | 4.06 | 13,905,392 |
Mar 25 2024 | 4.09 | 0.01 | 0.25% | 4.11 | 4.24 | 4.06 | 8,208,855 |
Mar 22 2024 | 4.08 | -0.12 | -2.86% | 4.17 | 4.18 | 4.06 | 7,293,143 |
Mar 21 2024 | 4.20 | -0.05 | -1.18% | 4.25 | 4.30 | 4.15 | 7,544,813 |
Mar 20 2024 | 4.25 | -0.02 | -0.47% | 4.26 | 4.28 | 4.15 | 8,345,210 |
Mar 19 2024 | 4.27 | -0.12 | -2.73% | 4.35 | 4.41 | 4.24 | 8,145,081 |
Mar 18 2024 | 4.39 | -0.05 | -1.13% | 4.43 | 4.49 | 4.36 | 8,553,041 |
Mar 15 2024 | 4.44 | 0.17 | 3.98% | 4.23 | 4.54 | 4.20 | 17,448,382 |
Mar 14 2024 | 4.27 | -0.09 | -2.06% | 4.37 | 4.38 | 4.17 | 9,450,792 |
Mar 13 2024 | 4.36 | 0.02 | 0.46% | 4.32 | 4.45 | 4.30 | 8,514,808 |
Mar 12 2024 | 4.34 | -0.02 | -0.46% | 4.38 | 4.41 | 4.27 | 7,114,533 |
Mar 11 2024 | 4.36 | 0.06 | 1.40% | 4.30 | 4.50 | 4.25 | 12,385,905 |
Mar 08 2024 | 4.30 | -0.30 | -6.52% | 4.67 | 4.78 | 4.24 | 17,468,499 |
Mar 07 2024 | 4.60 | 0.04 | 0.88% | 4.60 | 4.90 | 4.52 | 19,585,104 |
Mar 06 2024 | 4.56 | 0.06 | 1.33% | 4.52 | 4.69 | 4.4007 | 12,760,119 |
Mar 05 2024 | 4.50 | 0.18 | 4.17% | 4.23 | 4.55 | 4.21 | 13,692,798 |
Mar 04 2024 | 4.32 | -0.04 | -0.92% | 4.36 | 4.39 | 4.12 | 14,514,130 |
Mar 01 2024 | 4.36 | 0.04 | 0.93% | 4.34 | 4.50 | 4.23 | 12,627,330 |
Feb 29 2024 | 4.32 | -0.67 | -13.43% | 4.48 | 4.75 | 4.22 | 28,579,856 |
Feb 28 2024 | 4.99 | 0.18 | 3.74% | 4.93 | 5.10 | 4.75 | 28,218,670 |
Feb 27 2024 | 4.81 | 0.36 | 8.09% | 4.48 | 4.85 | 4.48 | 16,789,470 |
Feb 26 2024 | 4.45 | 0.01 | 0.23% | 4.46 | 4.6101 | 4.37 | 10,389,669 |
Feb 23 2024 | 4.44 | 0.02 | 0.45% | 4.39 | 4.54 | 4.28 | 9,562,119 |
Feb 22 2024 | 4.42 | -0.15 | -3.28% | 4.67 | 4.69 | 4.36 | 9,650,911 |
Feb 21 2024 | 4.57 | -0.09 | -1.93% | 4.59 | 4.815 | 4.51 | 8,108,317 |
Feb 20 2024 | 4.66 | -0.17 | -3.52% | 4.76 | 4.8063 | 4.5501 | 9,060,933 |
Feb 16 2024 | 4.83 | -0.06 | -1.23% | 4.77 | 4.95 | 4.62 | 10,215,018 |
Feb 15 2024 | 4.89 | 0.09 | 1.88% | 4.80 | 5.05 | 4.7629 | 12,464,289 |
Feb 14 2024 | 4.80 | 0.31 | 6.90% | 4.62 | 4.87 | 4.47 | 13,231,095 |
Feb 13 2024 | 4.49 | -0.07 | -1.54% | 4.38 | 4.675 | 4.31 | 11,125,778 |
Feb 12 2024 | 4.56 | 0.18 | 4.11% | 4.38 | 4.72 | 4.31 | 15,623,252 |
Feb 09 2024 | 4.38 | 0.29 | 7.09% | 4.15 | 4.49 | 4.1013 | 19,516,875 |
Feb 08 2024 | 4.09 | 0.15 | 3.81% | 3.98 | 4.16 | 3.94 | 10,718,289 |
Feb 07 2024 | 3.94 | -0.13 | -3.19% | 4.08 | 4.08 | 3.84 | 13,343,022 |
Feb 06 2024 | 4.07 | 0.40 | 10.90% | 3.65 | 4.16 | 3.585 | 20,699,561 |
Feb 05 2024 | 3.67 | -0.34 | -8.48% | 3.97 | 3.98 | 3.60 | 19,673,684 |
Feb 02 2024 | 4.01 | -0.05 | -1.23% | 4.05 | 4.055 | 3.93 | 12,883,937 |
Feb 01 2024 | 4.06 | 0.01 | 0.25% | 4.10 | 4.15 | 4.02 | 10,571,013 |
Jan 31 2024 | 4.05 | -0.06 | -1.46% | 4.12 | 4.32 | 4.025 | 14,488,705 |
Jan 30 2024 | 4.11 | -0.16 | -3.75% | 4.24 | 4.24 | 4.08 | 8,807,370 |
Jan 29 2024 | 4.27 | 0.20 | 4.91% | 4.11 | 4.27 | 3.98 | 10,890,786 |
Jan 26 2024 | 4.07 | -0.01 | -0.25% | 4.12 | 4.26 | 4.06 | 11,188,782 |
Jan 25 2024 | 4.08 | -0.05 | -1.21% | 4.15 | 4.23 | 4.07 | 11,202,093 |
Jan 24 2024 | 4.13 | -0.20 | -4.62% | 4.41 | 4.44 | 4.11 | 11,124,255 |
Jan 23 2024 | 4.33 | -0.15 | -3.35% | 4.51 | 4.72 | 4.33 | 12,645,316 |
Jan 22 2024 | 4.48 | -0.03 | -0.67% | 4.61 | 4.81 | 4.43 | 14,261,790 |
Jan 19 2024 | 4.51 | 0.08 | 1.81% | 4.50 | 4.53 | 4.30 | 11,172,341 |
Jan 18 2024 | 4.43 | 0.32 | 7.79% | 4.15 | 4.44 | 4.08 | 17,616,404 |
Jan 17 2024 | 4.11 | -0.10 | -2.38% | 4.07 | 4.26 | 4.01 | 15,442,840 |
Jan 16 2024 | 4.21 | -0.35 | -7.68% | 4.52 | 4.54 | 4.13 | 17,737,298 |
Jan 12 2024 | 4.56 | -0.14 | -2.98% | 4.68 | 4.789 | 4.465 | 14,401,755 |
Jan 11 2024 | 4.70 | -0.21 | -4.28% | 4.89 | 4.89 | 4.64 | 13,336,913 |
Jan 10 2024 | 4.91 | -0.13 | -2.58% | 5.06 | 5.06 | 4.71 | 22,901,658 |
Jan 09 2024 | 5.04 | -0.25 | -4.73% | 5.26 | 5.30 | 5.03 | 12,989,207 |
Jan 08 2024 | 5.29 | 0.12 | 2.32% | 5.14 | 5.415 | 5.09 | 14,371,366 |
Jan 05 2024 | 5.17 | -0.13 | -2.45% | 5.26 | 5.28 | 5.08 | 16,180,756 |
Jan 04 2024 | 5.30 | -0.28 | -5.02% | 5.57 | 5.60 | 5.25 | 22,907,735 |
Jan 03 2024 | 5.58 | -0.53 | -8.67% | 6.04 | 6.065 | 5.55 | 29,517,912 |
Jan 02 2024 | 6.11 | -0.01 | -0.16% | 6.09 | 6.33 | 6.01 | 13,530,088 |