|
Closing price on 1/26/2022
|
|
Open |
24.50 |
High |
24.80 |
Low |
24.00 |
Volume |
2,000 |
Split-adjusted Price |
18.48 |
|
|
AMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/26/2022
|
-0.20 / -0.80%
|
24.50
|
24.80
|
24.00
|
24.80
|
24.27
|
18.48
|
2,000
|
|
1/25/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.63
|
0
|
|
1/24/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.63
|
0
|
|
1/21/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.63
|
0
|
|
1/20/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.63
|
0
|
|
1/19/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.63
|
0
|
|
1/18/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.63
|
0
|
|
1/17/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.63
|
100
|
|
1/14/2022
|
+1.00 / +4.17%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.06
|
18.63
|
1,400
|
|
1/13/2022
|
-1.80 / -6.98%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.35
|
17.89
|
2,300
|
|
1/12/2022
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
19.23
|
0
|
|
1/11/2022
|
+1.10 / +4.45%
|
24.60
|
25.80
|
24.60
|
25.80
|
24.60
|
19.23
|
1,800
|
|
1/10/2022
|
+0.70 / +2.92%
|
24.10
|
24.80
|
24.10
|
24.70
|
24.80
|
18.41
|
2,500
|
|
1/7/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.89
|
1,700
|
|
1/6/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.89
|
100
|
|
1/5/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.89
|
2,500
|
|
1/4/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.89
|
900
|
|
12/31/2021
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.95
|
17.89
|
3,800
|
|
12/30/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.89
|
0
|
|
12/29/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.89
|
100
|
|
12/28/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.89
|
100
|
|
12/27/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.89
|
0
|
|
12/24/2021
|
-0.20 / -0.83%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.89
|
600
|
|
12/23/2021
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
18.04
|
1,000
|
|
12/22/2021
|
-0.30 / -1.22%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
18.04
|
100
|
|
12/21/2021
|
0.00 / 0.00%
|
24.10
|
25.70
|
24.10
|
24.50
|
24.10
|
18.26
|
2,000
|
|
12/20/2021
|
-1.50 / -5.77%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18.26
|
100
|
|
12/17/2021
|
-0.30 / -1.14%
|
24.40
|
26.00
|
24.40
|
26.00
|
24.67
|
19.38
|
1,500
|
|
12/16/2021
|
+2.10 / +8.68%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
19.60
|
100
|
|
12/15/2021
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
18.04
|
1,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|