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 (%)
Apr 29, 2022 6.280 6.320 6.000 6.030 168,199 -0.02(-0.33%)
Apr 28, 2022 6.180 6.280 5.880 6.050 212,064 -0.12(-1.94%)
Apr 27, 2022 6.420 6.510 6.080 6.170 295,069 -0.11(-1.75%)
Apr 26, 2022 5.970 6.500 5.970 6.280 279,514 +0.23(+3.80%)
Apr 25, 2022 6.190 6.220 5.680 6.050 269,468 -0.14(-2.26%)
Apr 22, 2022 6.380 6.380 6.130 6.190 194,544 -0.13(-2.06%)
Apr 21, 2022 6.590 6.590 6.280 6.320 171,829 -0.16(-2.47%)
Apr 20, 2022 6.510 6.630 6.310 6.480 131,017 +0.03(+0.47%)
Apr 19, 2022 6.740 6.750 6.450 6.450 359,776 -0.27(-4.02%)
Apr 18, 2022 6.590 6.780 6.580 6.720 355,802 +0.10(+1.51%)
Apr 14, 2022 6.620 0 +0.07(+1.07%)
Apr 13, 2022 6.650 6.740 6.510 6.550 180,795 -0.10(-1.50%)
Apr 12, 2022 6.600 6.690 6.410 6.650 547,232 +0.01(+0.15%)
Apr 11, 2022 6.740 6.800 6.470 6.640 199,760 +0.34(+5.40%)
Apr 08, 2022 6.175 6.300 6.060 6.300 158,951 +0.21(+3.45%)
Apr 07, 2022 6.060 6.200 6.020 6.090 165,484 -0.05(-0.81%)
Apr 06, 2022 6.370 6.370 6.000 6.140 164,923 -0.07(-1.13%)
Apr 05, 2022 6.570 6.640 6.155 6.210 158,299 -0.36(-5.48%)
Apr 04, 2022 6.460 6.800 6.460 6.570 94,803 -0.08(-1.20%)
Apr 01, 2022 6.640 6.650 6.400 6.650 62,610 +0.10(+1.53%)
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%)
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.