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 (%)
Jul 30, 2021 4.890 4.890 4.890 0 -0.03(-0.61%)
Jul 29, 2021 5.000 5.055 4.890 4.920 104,763 +0.01(+0.20%)
Jul 28, 2021 4.700 4.950 4.700 4.910 169,095 +0.12(+2.51%)
Jul 27, 2021 4.700 4.790 4.510 4.790 75,757 +0.09(+1.91%)
Jul 26, 2021 4.650 4.820 4.600 4.700 143,980 +0.11(+2.40%)
Jul 23, 2021 4.740 4.740 4.390 4.590 58,442 -0.13(-2.75%)
Jul 22, 2021 4.480 4.780 4.270 4.720 56,462 +0.24(+5.36%)
Jul 21, 2021 4.380 4.760 4.190 4.480 100,714 +0.28(+6.67%)
Jul 20, 2021 3.940 4.200 3.750 4.200 280,643 +0.24(+6.06%)
Jul 19, 2021 4.160 4.160 3.740 3.960 135,997 -0.16(-3.88%)
Jul 16, 2021 4.240 4.610 4.050 4.120 84,674 -0.08(-1.90%)
Jul 15, 2021 4.220 4.300 4.020 4.200 248,321 +0.07(+1.69%)
Jul 14, 2021 4.140 4.260 4.020 4.130 107,235 -0.04(-0.96%)
Jul 13, 2021 4.300 4.330 4.120 4.170 74,279 -0.17(-3.92%)
Jul 12, 2021 4.400 4.430 4.340 4.340 234,845 -0.07(-1.59%)
Jul 09, 2021 4.270 4.550 4.270 4.410 60,854 +0.09(+2.08%)
Jul 08, 2021 4.260 4.340 4.150 4.320 89,376 -0.13(-2.92%)
Jul 07, 2021 4.500 4.500 4.000 4.450 256,165 -0.05(-1.11%)
Jul 06, 2021 4.710 4.940 4.360 4.500 132,989 -0.27(-5.66%)
Jul 05, 2021 4.800 4.820 4.720 4.770 65,662 -0.16(-3.25%)
Jul 02, 2021 5.000 5.000 4.800 4.930 58,780 -0.02(-0.40%)
Jun 30, 2021 4.950 4.950 4.950 0 +0.09(+1.85%)
Jun 29, 2021 4.870 4.950 4.840 4.860 82,530 -0.07(-1.42%)
Jun 28, 2021 5.050 5.050 4.820 4.930 163,327 -0.12(-2.38%)
Jun 25, 2021 5.230 5.230 4.940 5.050 147,192 -0.06(-1.17%)
Jun 24, 2021 5.350 5.350 5.085 5.110 130,612 -0.24(-4.49%)
Jun 23, 2021 5.400 5.550 5.250 5.350 102,050 -0.15(-2.73%)
Jun 22, 2021 5.120 5.500 4.890 5.500 196,705 +0.50(+10.00%)
Jun 21, 2021 5.150 5.150 4.750 5.000 86,423 -0.03(-0.60%)
Jun 18, 2021 4.980 5.150 4.680 5.030 112,411 +0.05(+1.00%)
Jun 17, 2021 5.310 5.360 4.800 4.980 171,297 -0.38(-7.09%)
Jun 16, 2021 5.420 5.460 5.240 5.360 105,294 -0.01(-0.19%)
Jun 15, 2021 5.310 5.400 5.050 5.370 537,096 -0.03(-0.56%)
Jun 14, 2021 5.200 5.500 5.180 5.400 163,606 +0.10(+1.89%)
Jun 11, 2021 5.010 5.470 4.900 5.300 663,876 +0.30(+6.00%)
Jun 10, 2021 4.690 5.070 4.650 5.000 693,120 +0.33(+7.07%)
Jun 09, 2021 4.660 4.700 4.600 4.670 96,118 +0.00(+0.00%)
Jun 08, 2021 4.530 4.670 4.500 4.670 135,611 +0.08(+1.74%)
Jun 07, 2021 4.600 4.690 4.480 4.590 149,006 +0.00(+0.00%)
Jun 04, 2021 4.590 4.690 4.550 4.590 142,067 +0.03(+0.66%)
Jun 03, 2021 463.00 4.690 4.470 4.560 69,862,096 -0.05(-1.08%)
Jun 02, 2021 4.770 4.800 4.610 4.610 190,093 -0.19(-3.96%)
Jun 01, 2021 4.780 4.800 4.640 4.800 149,501 +0.02(+0.42%)
May 31, 2021 4.770 4.810 4.660 4.780 59,456 -0.01(-0.21%)
May 28, 2021 4.790 4.790 4.640 4.790 55,225 +0.09(+1.91%)
May 27, 2021 4.910 4.910 4.520 4.700 278,999 -0.05(-1.05%)
May 26, 2021 4.500 5.050 4.500 4.750 333,252 +0.23(+5.09%)
May 25, 2021 4.900 4.900 4.380 4.520 1,210,366 -0.43(-8.69%)
May 21, 2021 4.950 4.950 4.950 0 +0.61(+14.06%)
May 20, 2021 4.300 4.440 4.150 4.340 545,086 +0.07(+1.64%)
May 19, 2021 4.180 4.560 4.020 4.270 1,297,200 +0.81(+23.41%)
May 18, 2021 3.050 3.460 3.050 3.460 857,615 +0.41(+13.44%)
May 17, 2021 2.890 3.050 2.860 3.050 155,495 +0.14(+4.81%)
May 14, 2021 2.980 2.980 2.880 2.910 102,768 -0.04(-1.36%)
May 13, 2021 2.780 2.950 2.690 2.950 141,156 +0.17(+6.12%)
May 12, 2021 2.840 2.840 2.760 2.780 71,673 -0.02(-0.71%)
May 11, 2021 2.850 2.860 2.780 2.800 123,839 -0.08(-2.78%)
May 10, 2021 2.920 2.920 2.850 2.880 78,712 -0.02(-0.69%)
May 07, 2021 2.940 2.970 2.900 2.900 318,012 -0.02(-0.68%)
May 06, 2021 2.920 2.950 2.850 2.920 87,623 +0.04(+1.39%)
May 05, 2021 2.940 2.940 2.870 2.880 152,848 -0.04(-1.37%)
May 04, 2021 2.940 3.000 2.900 2.920 96,266 -0.06(-2.01%)
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.