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 (%)
Sep 30, 2022 3.990 4.320 3.930 4.260 129,805 +0.36(+9.23%)
Sep 29, 2022 3.960 4.080 3.860 3.900 70,142 -0.07(-1.76%)
Sep 28, 2022 3.940 4.040 3.870 3.970 40,847 +0.12(+3.12%)
Sep 27, 2022 4.010 4.110 3.810 3.850 41,046 -0.04(-1.03%)
Sep 26, 2022 4.100 4.190 3.820 3.890 82,710 -0.18(-4.42%)
Sep 23, 2022 4.250 4.250 4.000 4.070 48,887 -0.26(-6.00%)
Sep 22, 2022 4.320 4.480 4.270 4.330 29,173 +0.01(+0.23%)
Sep 21, 2022 4.430 4.630 4.300 4.320 173,044 -0.10(-2.26%)
Sep 20, 2022 4.460 4.525 4.310 4.420 27,509 -0.08(-1.78%)
Sep 19, 2022 4.470 4.570 4.460 4.500 85,533 +0.03(+0.67%)
Sep 16, 2022 4.560 4.770 4.400 4.470 261,628 -0.09(-1.97%)
Sep 15, 2022 4.760 4.880 4.540 4.560 244,314 -0.20(-4.20%)
Sep 14, 2022 4.740 5.030 4.670 4.760 77,412 -0.03(-0.63%)
Sep 13, 2022 4.810 4.890 4.675 4.790 105,986 +0.00(+0.00%)
Sep 12, 2022 4.540 5.010 4.530 4.790 217,108 +0.31(+6.92%)
Sep 09, 2022 4.540 4.540 4.410 4.480 19,171 -0.02(-0.44%)
Sep 08, 2022 4.500 4.570 4.450 4.500 25,364 +0.00(+0.00%)
Sep 07, 2022 4.490 4.580 4.430 4.500 32,991 +0.02(+0.45%)
Sep 06, 2022 4.510 4.640 4.470 4.480 52,888 -0.08(-1.75%)
Sep 02, 2022 4.560 0 +0.13(+2.93%)
Sep 01, 2022 4.520 4.530 4.320 4.430 24,380 -0.09(-1.99%)
Aug 31, 2022 4.450 4.650 4.450 4.520 61,969 +0.07(+1.57%)
Aug 30, 2022 4.640 4.640 4.310 4.450 76,221 -0.18(-3.89%)
Aug 29, 2022 4.550 4.640 4.470 4.630 70,597 -0.02(-0.43%)
Aug 26, 2022 4.690 4.700 4.570 4.650 85,801 -0.05(-1.06%)
Aug 25, 2022 4.690 4.730 4.600 4.700 41,244 +0.00(+0.00%)
Aug 24, 2022 4.690 4.800 4.620 4.700 28,085 +0.01(+0.21%)
Aug 23, 2022 4.600 4.810 4.570 4.690 38,106 +0.09(+1.96%)
Aug 22, 2022 4.610 4.660 4.560 4.600 32,475 -0.01(-0.22%)
Aug 19, 2022 4.830 4.830 4.610 4.610 57,670 -0.24(-4.95%)
Aug 18, 2022 4.790 4.890 4.700 4.850 49,367 +0.00(+0.00%)
Aug 17, 2022 5.000 5.130 4.750 4.850 120,426 -0.28(-5.46%)
Aug 16, 2022 4.770 5.130 4.770 5.130 145,528 +0.33(+6.88%)
Aug 15, 2022 4.830 4.900 4.740 4.800 80,958 -0.19(-3.81%)
Aug 12, 2022 5.050 5.050 4.800 4.990 73,238 -0.03(-0.60%)
Aug 11, 2022 4.840 5.130 4.830 5.020 287,010 +0.32(+6.81%)
Aug 10, 2022 4.620 4.730 4.510 4.700 74,892 +0.21(+4.68%)
Aug 09, 2022 4.490 4.590 4.460 4.490 144,592 +0.01(+0.22%)
Aug 08, 2022 4.400 4.660 4.340 4.480 161,234 +0.08(+1.82%)
Aug 05, 2022 4.370 4.400 4.150 4.400 125,203 +0.01(+0.23%)
Aug 04, 2022 4.270 4.450 4.160 4.390 97,488 +0.29(+7.07%)
Aug 03, 2022 4.320 4.440 4.060 4.100 69,345 -0.17(-3.98%)
Aug 02, 2022 4.350 4.460 4.260 4.270 119,478 -0.11(-2.51%)
Jul 29, 2022 4.380 0 +0.31(+7.62%)
Jul 28, 2022 4.110 4.200 3.960 4.070 60,897 -0.05(-1.21%)
Jul 27, 2022 3.820 4.130 3.800 4.120 350,667 +0.34(+8.99%)
Jul 26, 2022 3.860 3.890 3.730 3.780 65,710 -0.05(-1.31%)
Jul 25, 2022 3.870 3.870 3.700 3.830 152,472 -0.04(-1.03%)
Jul 22, 2022 3.940 4.050 3.770 3.870 54,818 -0.04(-1.02%)
Jul 21, 2022 3.920 3.950 3.735 3.910 54,695 -0.01(-0.26%)
Jul 20, 2022 4.060 4.160 3.820 3.920 77,723 -0.12(-2.97%)
Jul 19, 2022 3.940 4.150 3.860 4.040 217,936 +0.10(+2.54%)
Jul 18, 2022 3.840 4.010 3.840 3.940 143,717 +0.12(+3.14%)
Jul 15, 2022 3.750 3.860 3.640 3.820 104,244 +0.08(+2.14%)
Jul 14, 2022 3.870 3.870 3.670 3.740 99,172 -0.15(-3.86%)
Jul 13, 2022 3.610 3.990 3.580 3.890 218,297 +0.30(+8.36%)
Jul 12, 2022 3.720 3.720 3.460 3.590 462,485 -0.15(-4.01%)
Jul 11, 2022 3.940 3.940 3.680 3.740 87,571 -0.15(-3.86%)
Jul 08, 2022 4.010 4.090 3.820 3.890 158,136 -0.12(-2.99%)
Jul 07, 2022 3.800 4.090 3.800 4.010 153,102 +0.22(+5.80%)
Jul 06, 2022 3.710 3.950 3.580 3.790 258,716 +0.13(+3.55%)
Jul 05, 2022 3.740 3.770 3.420 3.660 238,498 -0.11(-2.92%)
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.