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 (%)
Dec 31, 2021 6.150 6.150 6.150 0 +0.29(+4.95%)
Dec 30, 2021 5.820 5.900 5.750 5.860 87,760 +0.08(+1.38%)
Dec 29, 2021 5.580 5.890 5.540 5.780 161,179 +0.26(+4.71%)
Dec 24, 2021 5.520 5.520 5.520 0 -0.08(-1.43%)
Dec 23, 2021 5.780 5.780 5.480 5.600 110,131 +0.07(+1.27%)
Dec 22, 2021 5.590 5.830 5.480 5.530 414,675 -0.07(-1.25%)
Dec 21, 2021 5.290 5.690 5.210 5.600 450,793 +0.45(+8.74%)
Dec 20, 2021 4.900 5.270 4.690 5.150 475,204 +0.18(+3.62%)
Dec 17, 2021 4.940 5.070 4.625 4.970 5,464,336 +0.11(+2.26%)
Dec 16, 2021 5.040 5.420 4.850 4.860 1,015,861 -0.14(-2.80%)
Dec 15, 2021 5.080 5.170 4.950 5.000 591,861 -0.10(-1.96%)
Dec 14, 2021 5.200 5.250 4.990 5.100 817,432 -0.07(-1.35%)
Dec 13, 2021 5.170 5.660 5.100 5.170 1,257,465 +0.12(+2.38%)
Dec 10, 2021 4.900 5.130 4.900 5.050 89,223 +0.00(+0.00%)
Dec 09, 2021 5.220 5.260 4.970 5.050 99,891 -0.11(-2.13%)
Dec 08, 2021 5.240 5.240 5.110 5.160 90,084 +0.00(+0.00%)
Dec 07, 2021 5.340 5.340 5.110 5.160 163,653 -0.04(-0.77%)
Dec 06, 2021 5.310 5.330 5.120 5.200 139,231 -0.08(-1.52%)
Dec 03, 2021 5.350 5.400 5.140 5.280 114,309 -0.01(-0.19%)
Dec 02, 2021 5.270 5.430 5.160 5.290 204,450 +0.10(+1.93%)
Dec 01, 2021 5.250 5.450 5.120 5.190 262,375 -0.02(-0.38%)
Nov 30, 2021 5.170 5.290 5.110 5.210 225,560 +0.01(+0.19%)
Nov 29, 2021 4.950 5.250 4.930 5.200 340,369 +0.25(+5.05%)
Nov 26, 2021 4.980 5.100 4.840 4.950 141,766 -0.06(-1.20%)
Nov 25, 2021 5.100 5.190 4.900 5.010 147,956 -0.18(-3.47%)
Nov 24, 2021 4.860 5.230 4.780 5.190 1,211,046 +0.41(+8.58%)
Nov 23, 2021 4.920 5.020 4.780 4.780 205,571 -0.11(-2.25%)
Nov 22, 2021 5.010 5.010 4.840 4.890 53,656 -0.08(-1.61%)
Nov 19, 2021 4.970 5.030 4.820 4.970 121,779 +0.00(+0.00%)
Nov 18, 2021 4.940 5.000 4.960 4.970 76,717 -0.05(-1.00%)
Nov 17, 2021 4.970 5.130 4.920 5.020 141,295 -0.06(-1.08%)
Nov 16, 2021 5.340 5.340 4.940 5.075 331,889 -0.21(-3.88%)
Nov 15, 2021 5.390 5.790 5.220 5.280 543,838 -0.06(-1.12%)
Nov 12, 2021 4.910 5.340 4.910 5.340 556,977 +0.46(+9.43%)
Nov 11, 2021 4.710 4.910 4.710 4.880 367,025 +0.16(+3.39%)
Nov 10, 2021 4.500 4.720 304,310 +0.28(+6.31%)
Nov 09, 2021 4.550 4.550 4.380 4.440 184,890 -0.06(-1.33%)
Nov 08, 2021 4.540 4.650 4.490 4.500 115,661 +0.00(+0.00%)
Nov 05, 2021 4.500 4.530 4.380 4.500 149,167 -0.03(-0.66%)
Nov 04, 2021 4.330 4.610 4.320 4.530 231,453 +0.26(+6.09%)
Nov 03, 2021 4.280 4.330 4.270 4.270 162,545 -0.04(-0.93%)
Nov 02, 2021 4.340 4.420 4.290 4.310 112,236 -0.02(-0.46%)
Nov 01, 2021 4.350 4.490 4.280 4.330 111,387 +0.03(+0.70%)
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%)
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.