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 (%)
Feb 28, 2022 6.350 6.740 6.200 6.550 240,965 +0.20(+3.15%)
Feb 25, 2022 6.170 6.350 6.090 6.350 239,370 +0.23(+3.76%)
Feb 24, 2022 6.430 6.430 6.080 6.120 147,976 -0.18(-2.86%)
Feb 23, 2022 6.030 6.400 6.020 6.300 229,907 +0.23(+3.79%)
Feb 22, 2022 6.180 6.370 6.000 6.070 140,975 -0.08(-1.30%)
Feb 18, 2022 6.150 0 +0.07(+1.15%)
Feb 17, 2022 6.210 6.270 6.010 6.080 116,805 -0.07(-1.14%)
Feb 16, 2022 6.130 6.600 6.050 6.150 248,921 +0.08(+1.32%)
Feb 15, 2022 5.870 6.220 5.740 6.070 303,282 +0.23(+3.94%)
Feb 14, 2022 5.600 5.930 5.600 5.840 170,549 +0.24(+4.29%)
Feb 11, 2022 5.410 6.070 5.400 5.600 333,078 +0.12(+2.19%)
Feb 10, 2022 5.340 5.580 5.290 5.480 668,338 +0.20(+3.79%)
Feb 09, 2022 5.380 5.415 5.190 5.280 223,232 +0.01(+0.19%)
Feb 08, 2022 5.290 5.440 5.210 5.270 111,961 -0.03(-0.57%)
Feb 07, 2022 5.300 5.570 5.290 5.300 224,023 +0.05(+0.95%)
Feb 04, 2022 5.130 5.320 5.070 5.250 206,870 +0.05(+0.96%)
Feb 03, 2022 5.450 5.180 5.200 127,342 -0.25(-4.59%)
Feb 02, 2022 5.780 5.780 5.330 5.450 127,285 -0.16(-2.85%)
Feb 01, 2022 5.600 5.740 5.490 5.610 210,081 +0.01(+0.18%)
Jan 31, 2022 5.330 5.610 5.280 5.600 224,091 +0.22(+4.09%)
Jan 28, 2022 5.340 5.500 5.100 5.380 652,689 -0.20(-3.58%)
Jan 27, 2022 5.910 5.940 5.520 5.580 272,566 -0.29(-4.94%)
Jan 26, 2022 5.960 6.250 5.810 5.870 277,556 -0.07(-1.18%)
Jan 25, 2022 6.140 6.180 5.880 5.940 549,869 +0.09(+1.54%)
Jan 24, 2022 6.080 6.100 5.670 5.850 363,981 -0.23(-3.78%)
Jan 21, 2022 6.200 6.230 5.950 6.080 438,384 -0.10(-1.62%)
Jan 20, 2022 6.350 6.350 6.000 6.180 152,084 -0.04(-0.64%)
Jan 19, 2022 6.020 6.370 5.910 6.220 312,397 +0.29(+4.89%)
Jan 18, 2022 6.020 6.100 5.760 5.930 146,482 -0.11(-1.82%)
Jan 17, 2022 6.180 6.180 6.040 6.040 66,336 -0.07(-1.15%)
Jan 14, 2022 6.180 6.190 6.000 6.110 67,950 -0.08(-1.29%)
Jan 13, 2022 6.310 6.330 6.120 6.190 87,239 -0.11(-1.75%)
Jan 12, 2022 6.220 6.350 6.090 6.300 112,382 +0.20(+3.28%)
Jan 11, 2022 6.390 6.440 5.970 6.100 162,878 -0.10(-1.61%)
Jan 10, 2022 6.170 6.340 6.000 6.200 238,491 +0.15(+2.48%)
Jan 07, 2022 6.090 6.160 5.910 6.050 93,558 +0.03(+0.50%)
Jan 06, 2022 6.000 6.080 5.600 6.020 309,576 +0.05(+0.84%)
Jan 05, 2022 6.280 6.280 5.820 5.970 151,648 -0.12(-1.97%)
Jan 04, 2022 6.300 6.430 5.970 6.090 404,689 -0.06(-0.98%)
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%)
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.