|
Closing price on 11/1/2021
|
|
| Open |
23.70 |
| High |
24.00 |
| Low |
23.70 |
| Volume |
2,000 |
| Split-adjusted Price |
17.89 |
|
|
AMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2021
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.70
|
24.00
|
24.00
|
17.89
|
2,000
|
|
|
10/29/2021
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.60
|
17.66
|
2,000
|
|
|
10/28/2021
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.40
|
23.60
|
23.57
|
17.59
|
2,800
|
|
|
10/27/2021
|
+0.80 / +3.48%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.33
|
17.74
|
1,200
|
|
|
10/26/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
23.00
|
17.14
|
6,000
|
|
|
10/25/2021
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.92
|
17.14
|
12,000
|
|
|
10/22/2021
|
-0.10 / -0.43%
|
22.60
|
23.00
|
22.60
|
22.90
|
23.00
|
17.07
|
1,600
|
|
|
10/21/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.14
|
0
|
|
|
10/20/2021
|
+1.00 / +4.55%
|
22.30
|
23.00
|
22.20
|
23.00
|
22.46
|
17.14
|
13,000
|
|
|
10/19/2021
|
-1.40 / -5.98%
|
23.40
|
23.40
|
22.00
|
22.00
|
22.09
|
16.40
|
11,000
|
|
|
10/18/2021
|
+0.40 / +1.74%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.33
|
17.44
|
1,800
|
|
|
10/15/2021
|
-1.00 / -4.17%
|
24.00
|
24.10
|
22.60
|
23.00
|
23.42
|
17.14
|
3,800
|
|
|
10/14/2021
|
+1.50 / +6.67%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.55
|
17.89
|
3,100
|
|
|
10/13/2021
|
-0.80 / -3.43%
|
23.00
|
23.20
|
22.00
|
22.50
|
22.54
|
16.77
|
7,100
|
|
|
10/12/2021
|
-0.10 / -0.43%
|
22.80
|
23.30
|
22.80
|
23.30
|
22.80
|
17.37
|
1,900
|
|
|
10/11/2021
|
-0.40 / -1.68%
|
23.50
|
23.50
|
23.20
|
23.40
|
23.20
|
17.44
|
700
|
|
|
10/8/2021
|
+0.90 / +3.93%
|
22.60
|
23.80
|
22.60
|
23.80
|
23.33
|
17.74
|
300
|
|
|
10/7/2021
|
+0.20 / +0.88%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.80
|
17.07
|
1,200
|
|
|
10/6/2021
|
-1.80 / -7.35%
|
23.80
|
23.80
|
22.70
|
22.70
|
23.13
|
16.92
|
1,600
|
|
|
10/5/2021
|
+0.80 / +3.38%
|
23.70
|
24.50
|
22.50
|
24.50
|
22.78
|
18.26
|
9,000
|
|
|
10/4/2021
|
-2.10 / -8.14%
|
24.80
|
24.80
|
23.60
|
23.70
|
24.14
|
17.66
|
2,900
|
|
|
10/1/2021
|
+1.00 / +4.03%
|
26.00
|
26.00
|
24.00
|
25.80
|
24.29
|
19.23
|
1,400
|
|
|
9/30/2021
|
+0.50 / +2.06%
|
24.30
|
24.80
|
24.00
|
24.80
|
24.36
|
18.48
|
3,900
|
|
|
9/29/2021
|
-0.20 / -0.82%
|
24.40
|
24.40
|
23.50
|
24.30
|
23.92
|
18.11
|
21,200
|
|
|
9/28/2021
|
-0.30 / -1.21%
|
23.30
|
24.80
|
23.30
|
24.50
|
24.17
|
18.26
|
9,600
|
|
|
9/27/2021
|
+1.00 / +4.20%
|
23.00
|
24.80
|
23.00
|
24.80
|
23.24
|
18.48
|
10,800
|
|
|
9/24/2021
|
-0.40 / -1.65%
|
22.20
|
24.20
|
21.90
|
23.80
|
22.98
|
17.74
|
17,100
|
|
|
9/23/2021
|
-1.70 / -6.56%
|
25.90
|
25.90
|
23.70
|
24.20
|
24.16
|
18.04
|
13,700
|
|
|
9/22/2021
|
-2.80 / -9.76%
|
31.50
|
31.50
|
25.90
|
25.90
|
26.64
|
19.30
|
23,200
|
|
|
9/21/2021
|
0.00 / 0.00%
|
25.90
|
28.70
|
25.90
|
28.70
|
26.25
|
21.39
|
24,000
|
|
|