Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 112.50 | -1.98 | -1.73% | 113.00 | 115.56 | 111.10 | 1,424 |
| May 30 2024 | 114.48 | -0.16 | -0.14% | 114.32 | 116.06 | 114.00 | 3,842 |
| May 29 2024 | 114.64 | -2.84 | -2.42% | 117.66 | 117.72 | 114.46 | 1,913 |
| May 28 2024 | 117.48 | 0.04 | 0.03% | 117.44 | 118.80 | 116.18 | 1,205 |
| May 27 2024 | 117.44 | 0.18 | 0.15% | 117.28 | 117.98 | 117.00 | 746 |
| May 24 2024 | 117.26 | 3.64 | 3.20% | 114.08 | 117.26 | 113.52 | 571 |
| May 23 2024 | 113.62 | -3.06 | -2.62% | 116.60 | 117.20 | 113.62 | 1,940 |
| May 22 2024 | 116.68 | -0.22 | -0.19% | 116.34 | 118.00 | 113.52 | 3,380 |
| May 21 2024 | 116.90 | -0.86 | -0.73% | 119.88 | 119.92 | 116.90 | 1,205 |
| May 20 2024 | 117.76 | -2.70 | -2.24% | 121.48 | 122.24 | 116.06 | 1,314 |
| May 17 2024 | 120.46 | 1.06 | 0.89% | 119.32 | 123.64 | 118.54 | 3,174 |
| May 16 2024 | 119.40 | 2.00 | 1.70% | 117.64 | 119.58 | 116.64 | 1,304 |
| May 15 2024 | 117.40 | -8.14 | -6.48% | 124.86 | 127.54 | 116.94 | 4,336 |
| May 14 2024 | 125.54 | 3.62 | 2.97% | 122.32 | 126.76 | 121.22 | 3,098 |
| May 13 2024 | 121.92 | 0.46 | 0.38% | 120.38 | 124.44 | 119.62 | 1,518 |
| May 10 2024 | 121.46 | -1.20 | -0.98% | 124.74 | 124.86 | 119.80 | 2,870 |
| May 09 2024 | 122.66 | 1.16 | 0.95% | 121.66 | 123.20 | 120.82 | 941 |
| May 08 2024 | 121.50 | -1.10 | -0.90% | 122.40 | 122.56 | 118.72 | 1,984 |
| May 07 2024 | 122.60 | 1.40 | 1.16% | 121.10 | 125.58 | 120.22 | 4,942 |
| May 06 2024 | 121.20 | 2.24 | 1.88% | 119.74 | 121.30 | 118.02 | 3,283 |
| May 03 2024 | 118.96 | 2.60 | 2.23% | 117.08 | 121.42 | 116.00 | 3,300 |
| May 02 2024 | 116.36 | 3.48 | 3.08% | 110.06 | 118.84 | 107.10 | 6,356 |
| Apr 30 2024 | 112.88 | -4.12 | -3.52% | 116.54 | 116.90 | 111.92 | 4,447 |
| Apr 29 2024 | 117.00 | 8.14 | 7.48% | 109.84 | 117.48 | 109.54 | 6,605 |
| Apr 26 2024 | 108.86 | 1.80 | 1.68% | 107.88 | 110.26 | 106.90 | 3,013 |
| Apr 25 2024 | 107.06 | -0.20 | -0.19% | 107.72 | 108.20 | 104.00 | 2,676 |
| Apr 24 2024 | 107.26 | -0.74 | -0.69% | 108.82 | 108.94 | 105.08 | 3,037 |
| Apr 23 2024 | 108.00 | 2.50 | 2.37% | 105.80 | 108.28 | 104.48 | 3,755 |
| Apr 22 2024 | 105.50 | -0.30 | -0.28% | 106.40 | 106.86 | 102.02 | 6,600 |
| Apr 19 2024 | 105.80 | 0.62 | 0.59% | 105.06 | 107.76 | 103.48 | 6,143 |
| Apr 18 2024 | 105.18 | -2.32 | -2.16% | 107.68 | 109.18 | 103.64 | 6,156 |
| Apr 17 2024 | 107.50 | -0.06 | -0.06% | 107.84 | 110.12 | 107.50 | 2,627 |
| Apr 16 2024 | 107.56 | -5.94 | -5.23% | 113.48 | 113.48 | 107.22 | 6,001 |
| Apr 15 2024 | 113.50 | -2.06 | -1.78% | 115.52 | 117.18 | 113.12 | 3,689 |
| Apr 12 2024 | 115.56 | -5.92 | -4.87% | 121.98 | 122.48 | 114.62 | 6,936 |
| Apr 11 2024 | 121.48 | 2.98 | 2.51% | 119.14 | 121.68 | 117.40 | 4,118 |
| Apr 10 2024 | 118.50 | -0.44 | -0.37% | 119.38 | 122.34 | 116.82 | 3,879 |
| Apr 09 2024 | 118.94 | -2.56 | -2.11% | 121.02 | 122.82 | 117.30 | 2,941 |
| Apr 08 2024 | 121.50 | 7.40 | 6.49% | 114.18 | 122.42 | 113.24 | 4,260 |
| Apr 05 2024 | 114.10 | 2.22 | 1.98% | 112.54 | 114.18 | 111.50 | 2,486 |
| Apr 04 2024 | 111.88 | -7.36 | -6.17% | 119.34 | 120.46 | 111.68 | 4,108 |
| Apr 03 2024 | 119.24 | 1.20 | 1.02% | 116.78 | 119.98 | 116.56 | 2,242 |
| Apr 02 2024 | 118.04 | -3.30 | -2.72% | 121.60 | 121.60 | 115.92 | 4,835 |
| Mar 28 2024 | 121.34 | 1.94 | 1.62% | 119.34 | 122.44 | 118.30 | 3,687 |
| Mar 27 2024 | 119.40 | 9.16 | 8.31% | 109.62 | 119.40 | 109.62 | 5,150 |
| Mar 26 2024 | 110.24 | 1.22 | 1.12% | 109.62 | 111.14 | 108.48 | 1,845 |
| Mar 25 2024 | 109.02 | -3.20 | -2.85% | 112.18 | 112.18 | 109.02 | 2,732 |
| Mar 22 2024 | 112.22 | -2.60 | -2.26% | 114.92 | 115.74 | 111.78 | 3,546 |
| Mar 21 2024 | 114.82 | 0.46 | 0.40% | 114.52 | 116.86 | 114.02 | 3,994 |
| Mar 20 2024 | 114.36 | 3.84 | 3.47% | 110.98 | 115.66 | 110.40 | 1,562 |
| Mar 19 2024 | 110.52 | -4.44 | -3.86% | 114.98 | 114.98 | 110.52 | 4,538 |
| Mar 18 2024 | 114.96 | 2.44 | 2.17% | 111.84 | 115.60 | 111.84 | 3,637 |
| Mar 15 2024 | 112.52 | 3.12 | 2.85% | 110.04 | 112.72 | 107.36 | 3,728 |
| Mar 14 2024 | 109.40 | -5.94 | -5.15% | 114.30 | 115.76 | 109.40 | 5,020 |
| Mar 13 2024 | 115.34 | 1.56 | 1.37% | 114.06 | 115.88 | 112.58 | 3,961 |
| Mar 12 2024 | 113.78 | 0.00 | 0.00% | 114.46 | 117.06 | 111.08 | 4,202 |
| Mar 11 2024 | 113.78 | 5.76 | 5.33% | 108.36 | 114.98 | 108.02 | 4,543 |
| Mar 08 2024 | 108.02 | -4.00 | -3.57% | 111.68 | 113.72 | 108.02 | 3,649 |
| Mar 07 2024 | 112.02 | 2.42 | 2.21% | 108.88 | 112.66 | 108.02 | 5,954 |
| Mar 06 2024 | 109.60 | 8.42 | 8.32% | 101.98 | 109.96 | 100.08 | 23,237 |
| Mar 05 2024 | 101.18 | -21.68 | -17.65% | 114.48 | 114.96 | 98.35 | 21,562 |
| Mar 04 2024 | 122.86 | -9.14 | -6.92% | 131.72 | 132.00 | 122.74 | 7,148 |
