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 (%)
Mar 31, 2022 6.600 6.650 6.550 6.550 92,110 -0.05(-0.76%)
Mar 30, 2022 6.600 6.630 6.490 6.600 721,615 +0.08(+1.23%)
Mar 29, 2022 6.610 6.610 6.450 6.520 164,021 -0.05(-0.76%)
Mar 28, 2022 6.760 6.760 6.570 6.570 131,428 -0.14(-2.09%)
Mar 25, 2022 6.890 6.890 6.360 6.710 1,322,669 -0.11(-1.61%)
Mar 24, 2022 6.750 6.930 6.650 6.820 283,734 +0.17(+2.56%)
Mar 23, 2022 6.710 6.760 6.470 6.650 165,759 +0.04(+0.61%)
Mar 22, 2022 6.650 6.760 6.440 6.610 74,656 +0.04(+0.61%)
Mar 21, 2022 6.600 6.880 6.460 6.570 184,518 +0.08(+1.23%)
Mar 18, 2022 6.600 6.765 6.410 6.490 298,022 -0.11(-1.67%)
Mar 17, 2022 6.690 6.700 6.490 6.600 139,973 -0.07(-1.05%)
Mar 16, 2022 6.210 6.720 6.050 6.670 218,395 +0.62(+10.25%)
Mar 15, 2022 6.130 6.240 6.050 6.050 79,888 -0.09(-1.47%)
Mar 14, 2022 6.300 6.450 6.080 6.140 125,766 -0.19(-3.00%)
Mar 11, 2022 6.490 6.500 6.270 6.330 26,788 -0.16(-2.47%)
Mar 10, 2022 6.550 6.640 6.360 6.490 72,433 +0.00(+0.00%)
Mar 09, 2022 6.640 6.710 6.390 6.490 197,691 -0.21(-3.13%)
Mar 08, 2022 6.740 6.740 6.340 6.700 310,748 -0.09(-1.33%)
Mar 07, 2022 6.890 6.890 6.470 6.790 108,129 +0.09(+1.34%)
Mar 04, 2022 6.890 6.980 6.660 6.700 185,937 -0.25(-3.60%)
Mar 03, 2022 6.490 6.950 6.490 6.950 506,288 +0.42(+6.43%)
Mar 02, 2022 6.590 6.650 6.240 6.530 276,717 -0.12(-1.80%)
Mar 01, 2022 6.510 6.800 6.500 6.650 230,735 +0.10(+1.53%)
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%)
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.