Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 15.13 | 0.00 | 0.00% | 15.12 | 15.21 | 15.07 | 1,070,771 |
| May 03 2024 | 15.13 | 0.05 | 0.33% | 15.02 | 15.165 | 15.00 | 2,835,006 |
| May 02 2024 | 15.08 | 0.69 | 4.79% | 14.98 | 15.19 | 14.975 | 3,961,187 |
| May 01 2024 | 14.39 | 0.59 | 4.28% | 14.00 | 14.44 | 13.798 | 3,645,961 |
| Apr 30 2024 | 13.80 | 0.01 | 0.07% | 13.78 | 13.82 | 13.77 | 1,117,439 |
| Apr 29 2024 | 13.79 | 0.07 | 0.51% | 13.72 | 13.82 | 13.72 | 1,247,659 |
| Apr 26 2024 | 13.72 | -0.10 | -0.69% | 13.74 | 13.77 | 13.695 | 1,266,915 |
| Apr 24 2024 | 13.815 | -0.24 | -1.67% | 13.85 | 13.935 | 13.80 | 2,002,244 |
| Apr 23 2024 | 14.05 | -0.02 | -0.14% | 14.01 | 14.09 | 14.00 | 752,835 |
| Apr 22 2024 | 14.07 | 0.32 | 2.33% | 13.92 | 14.09 | 13.92 | 2,087,047 |
| Apr 19 2024 | 13.75 | 0.03 | 0.22% | 13.78 | 15.51 | 13.51 | 1,534,740 |
| Apr 18 2024 | 13.72 | -0.06 | -0.44% | 13.73 | 15.00 | 13.72 | 874,118 |
| Apr 17 2024 | 13.78 | -0.09 | -0.65% | 13.75 | 13.83 | 13.75 | 1,279,314 |
| Apr 16 2024 | 13.87 | 0.07 | 0.51% | 13.78 | 13.89 | 13.735 | 2,633,844 |
| Apr 15 2024 | 13.80 | -0.07 | -0.47% | 13.79 | 13.83 | 13.755 | 977,818 |
| Apr 12 2024 | 13.865 | -0.12 | -0.86% | 13.88 | 13.94 | 13.85 | 849,210 |
| Apr 11 2024 | 13.985 | -0.11 | -0.75% | 13.88 | 14.01 | 13.88 | 1,055,748 |
| Apr 10 2024 | 14.09 | 0.22 | 1.59% | 14.04 | 14.16 | 14.04 | 2,019,758 |
| Apr 09 2024 | 13.87 | -0.14 | -0.96% | 13.90 | 13.945 | 13.855 | 2,041,489 |
| Apr 08 2024 | 14.005 | 0.02 | 0.11% | 13.98 | 14.03 | 13.945 | 1,041,684 |
| Apr 05 2024 | 13.99 | -0.02 | -0.11% | 13.96 | 14.035 | 13.93 | 1,354,358 |
| Apr 04 2024 | 14.005 | -0.23 | -1.58% | 14.05 | 14.06 | 13.985 | 1,871,042 |
| Apr 03 2024 | 14.23 | -0.21 | -1.45% | 14.30 | 14.31 | 14.16 | 1,559,145 |
| Apr 02 2024 | 14.44 | -0.01 | -0.07% | 14.46 | 14.49 | 14.40 | 1,820,523 |
| Mar 28 2024 | 14.45 | 0.30 | 2.12% | 14.41 | 14.48 | 14.41 | 1,850,186 |
| Mar 27 2024 | 14.15 | 0.00 | 0.00% | 14.08 | 14.16 | 14.04 | 1,737,689 |
| Mar 26 2024 | 14.15 | -0.06 | -0.42% | 14.16 | 14.23 | 14.105 | 989,459 |
| Mar 25 2024 | 14.21 | 0.07 | 0.50% | 14.17 | 14.286 | 14.16 | 1,326,501 |
| Mar 22 2024 | 14.14 | 0.21 | 1.51% | 14.05 | 20.01 | 13.76 | 2,878,635 |
| Mar 21 2024 | 13.93 | -0.02 | -0.14% | 13.89 | 14.25 | 13.89 | 3,361,559 |
| Mar 20 2024 | 13.95 | -0.50 | -3.46% | 14.24 | 14.44 | 13.76 | 4,444,485 |
| Mar 19 2024 | 14.45 | 0.05 | 0.35% | 14.34 | 14.47 | 14.32 | 559,727 |
| Mar 18 2024 | 14.40 | 0.08 | 0.56% | 14.38 | 14.422 | 14.31 | 1,084,771 |
| Mar 15 2024 | 14.32 | -0.05 | -0.35% | 14.32 | 14.38 | 14.29 | 1,532,857 |
| Mar 14 2024 | 14.37 | -0.01 | -0.07% | 14.37 | 14.41 | 14.30 | 1,005,352 |
| Mar 13 2024 | 14.38 | -0.04 | -0.28% | 14.39 | 14.44 | 14.281 | 1,419,409 |
| Mar 12 2024 | 14.42 | 0.26 | 1.84% | 14.28 | 14.44 | 14.26 | 2,511,849 |
| Mar 11 2024 | 14.16 | 0.00 | 0.00% | 14.07 | 14.289 | 14.06 | 1,559,824 |
| Mar 07 2024 | 14.16 | 0.09 | 0.64% | 14.16 | 14.23 | 14.15 | 1,785,390 |
| Mar 06 2024 | 14.07 | -0.07 | -0.50% | 14.07 | 14.12 | 14.00 | 1,981,413 |
| Mar 05 2024 | 14.14 | 0.04 | 0.28% | 14.10 | 14.16 | 14.07 | 951,599 |
| Mar 04 2024 | 14.10 | 0.16 | 1.15% | 14.04 | 14.15 | 14.03 | 1,743,146 |
| Mar 03 2024 | 13.94 | -0.06 | -0.43% | 13.87 | 13.97 | 13.81 | 2,485,257 |
| Feb 29 2024 | 14.00 | 0.30 | 2.19% | 13.92 | 14.04 | 13.90 | 3,639,619 |
| Feb 28 2024 | 13.70 | -0.05 | -0.36% | 13.71 | 15.00 | 13.66 | 3,951,795 |
| Feb 27 2024 | 13.75 | -0.11 | -0.79% | 13.78 | 13.80 | 13.66 | 2,852,796 |
| Feb 26 2024 | 13.86 | -0.30 | -2.12% | 13.82 | 13.994 | 13.77 | 2,862,942 |
| Feb 25 2024 | 14.16 | 0.02 | 0.14% | 14.19 | 14.20 | 14.04 | 1,804,834 |
| Feb 22 2024 | 14.14 | -0.01 | -0.07% | 14.12 | 14.18 | 14.05 | 1,802,359 |
| Feb 21 2024 | 14.15 | 0.19 | 1.36% | 14.03 | 14.18 | 13.991 | 2,630,101 |
| Feb 20 2024 | 13.96 | 0.16 | 1.16% | 13.86 | 14.005 | 13.86 | 2,628,300 |
| Feb 19 2024 | 13.80 | 0.01 | 0.07% | 13.80 | 13.84 | 13.74 | 796,253 |
| Feb 18 2024 | 13.79 | -0.03 | -0.22% | 13.82 | 13.87 | 13.76 | 1,453,855 |
| Feb 15 2024 | 13.82 | 0.05 | 0.36% | 13.86 | 15.51 | 13.00 | 2,504,841 |
| Feb 14 2024 | 13.77 | 0.00 | 0.00% | 13.76 | 14.25 | 13.72 | 1,903,703 |
| Feb 13 2024 | 13.77 | -0.31 | -2.20% | 13.80 | 13.86 | 13.71 | 2,933,002 |
| Feb 12 2024 | 14.08 | 0.10 | 0.72% | 14.05 | 14.13 | 14.00 | 1,481,927 |
| Feb 11 2024 | 13.98 | -0.02 | -0.14% | 13.98 | 14.04 | 13.90 | 2,950,062 |
| Feb 08 2024 | 14.00 | -0.37 | -2.57% | 14.15 | 14.24 | 13.99 | 4,413,940 |
| Feb 07 2024 | 14.37 | -0.12 | -0.79% | 14.40 | 14.50 | 14.27 | 4,190,051 |
| Feb 06 2024 | 14.485 | 0.17 | 1.22% | 14.27 | 15.01 | 14.206 | 7,581,700 |
