Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: AMC )

3.990 UNCHANGED
Last Price Updated: 3:58 PM EDT, Oct 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.350 4.400 4.280 4.300 327,825 +0.03(+0.70%)
Oct 28, 2021 4.350 4.480 4.240 4.270 666,446 +0.02(+0.47%)
Oct 27, 2021 4.370 4.390 4.190 4.250 196,404 -0.10(-2.30%)
Oct 26, 2021 4.410 4.350 145,281 -0.15(-3.33%)
Oct 25, 2021 4.600 4.700 4.360 4.500 558,695 -0.20(-4.26%)
Oct 22, 2021 4.500 4.900 4.360 4.700 405,569 +0.15(+3.30%)
Oct 21, 2021 4.600 4.700 4.300 4.550 565,131 -0.08(-1.73%)
Oct 20, 2021 4.200 4.640 4.110 4.630 923,976 +0.53(+12.93%)
Oct 19, 2021 4.280 4.280 4.020 4.100 53,119 -0.05(-1.20%)
Oct 18, 2021 4.270 4.280 4.110 4.150 57,284 -0.15(-3.49%)
Oct 15, 2021 4.430 4.460 4.280 4.300 98,737 +0.00(+0.00%)
Oct 14, 2021 4.450 4.540 4.230 4.300 113,716 +0.00(+0.00%)
Oct 13, 2021 4.290 4.450 4.100 4.300 94,432 +0.02(+0.47%)
Oct 12, 2021 4.400 4.460 3.900 4.280 267,383 -0.22(-4.89%)
Oct 08, 2021 4.500 4.500 4.500 0 +0.14(+3.21%)
Oct 07, 2021 4.250 4.540 4.120 4.360 244,413 +0.07(+1.63%)
Oct 06, 2021 4.170 4.290 4.050 4.290 133,163 +0.01(+0.23%)
Oct 05, 2021 4.150 4.280 3.820 4.280 166,611 +0.18(+4.39%)
Oct 04, 2021 3.700 4.105 3.600 4.100 239,574 +0.36(+9.63%)
Oct 01, 2021 3.660 3.740 3.460 3.740 83,695 +0.09(+2.47%)
Sep 30, 2021 3.490 3.650 3.320 3.650 298,310 +0.15(+4.29%)
Sep 29, 2021 3.470 3.535 3.300 3.500 214,911 -0.02(-0.57%)
Sep 28, 2021 3.490 3.730 3.300 3.520 147,772 -0.05(-1.40%)
Sep 27, 2021 3.580 3.620 3.380 3.570 63,330 -0.03(-0.83%)
Sep 24, 2021 3.650 3.660 3.540 3.600 30,576 -0.05(-1.37%)
Sep 23, 2021 3.500 3.700 3.500 3.650 285,868 +0.21(+6.10%)
Sep 22, 2021 3.490 3.500 3.280 3.440 328,795 +0.04(+1.18%)
Sep 21, 2021 3.410 3.590 3.050 3.400 239,420 +0.01(+0.29%)
Sep 20, 2021 3.560 3.640 3.380 3.390 107,666 -0.36(-9.60%)
Sep 17, 2021 3.720 3.790 3.640 3.750 34,833 -0.02(-0.53%)
Sep 16, 2021 3.810 3.950 3.690 3.770 244,758 -0.14(-3.58%)
Sep 15, 2021 3.870 4.050 3.750 3.910 46,454 +0.03(+0.77%)
Sep 14, 2021 4.000 4.000 3.820 3.880 92,197 -0.17(-4.20%)
Sep 13, 2021 4.040 4.050 3.850 4.050 54,182 +0.02(+0.50%)
Sep 10, 2021 4.000 4.100 3.820 4.030 28,483 +0.03(+0.75%)
Sep 09, 2021 3.950 4.000 3.830 4.000 32,097 +0.00(+0.00%)
Sep 08, 2021 4.020 4.020 3.880 4.000 31,234 +0.00(+0.00%)
Sep 07, 2021 4.210 4.240 3.910 4.000 138,625 -0.25(-5.88%)
Sep 03, 2021 4.250 4.250 4.250 0 -0.03(-0.70%)
Sep 02, 2021 4.190 4.280 4.160 4.280 28,799 +0.12(+2.88%)
Sep 01, 2021 4.220 4.230 4.150 4.160 31,277 -0.08(-1.89%)
Aug 31, 2021 4.160 4.280 4.140 4.240 48,048 -0.04(-0.93%)
Aug 30, 2021 4.160 4.290 4.070 4.280 35,358 +0.06(+1.42%)
Aug 27, 2021 3.980 4.275 3.900 4.220 104,276 +0.26(+6.57%)
Aug 26, 2021 3.950 4.050 3.900 3.960 91,220 -0.01(-0.25%)
Aug 25, 2021 3.950 3.980 3.895 3.970 184,892 +0.03(+0.76%)
Aug 24, 2021 4.070 4.150 3.940 3.940 112,528 -0.07(-1.75%)
Aug 23, 2021 3.950 4.070 3.830 4.010 189,603 +0.07(+1.78%)
Aug 20, 2021 3.910 4.040 3.870 3.940 123,579 -0.02(-0.51%)
Aug 19, 2021 4.000 4.040 3.920 3.960 86,813 -0.13(-3.18%)
Aug 18, 2021 4.040 4.210 3.800 4.090 129,614 +0.13(+3.28%)
Aug 17, 2021 4.200 4.200 3.950 3.960 41,904 -0.21(-5.04%)
Aug 16, 2021 4.210 4.210 4.090 4.170 48,609 -0.08(-1.88%)
Aug 13, 2021 4.350 4.350 4.210 4.250 61,151 +0.03(+0.71%)
Aug 12, 2021 4.370 4.370 4.200 4.220 49,423 -0.05(-1.17%)
Aug 11, 2021 4.440 4.440 4.230 4.270 38,175 -0.08(-1.84%)
Aug 10, 2021 4.440 4.440 4.230 4.350 21,722 -0.10(-2.25%)
Aug 09, 2021 4.450 4.450 4.140 4.450 58,181 +0.10(+2.30%)
Aug 06, 2021 4.460 4.490 4.290 4.350 53,356 -0.22(-4.81%)
Aug 05, 2021 4.600 4.620 4.270 4.570 156,201 -0.12(-2.56%)
Aug 04, 2021 4.610 4.750 4.400 4.690 86,210 +0.06(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.