|
Closing price on 11/29/2021
|
|
| Open |
26.00 |
| High |
26.50 |
| Low |
25.80 |
| Volume |
4,500 |
| Split-adjusted Price |
19.75 |
|
|
AMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
+0.20 / +0.76%
|
26.00
|
26.50
|
25.80
|
26.50
|
25.80
|
19.75
|
4,500
|
|
|
11/26/2021
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
19.60
|
6,600
|
|
|
11/25/2021
|
-0.30 / -1.13%
|
26.50
|
26.50
|
25.40
|
26.30
|
26.03
|
19.60
|
6,300
|
|
|
11/24/2021
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.50
|
26.60
|
26.50
|
19.83
|
1,400
|
|
|
11/23/2021
|
+1.60 / +6.37%
|
24.90
|
27.10
|
24.90
|
26.70
|
25.31
|
19.90
|
3,200
|
|
|
11/22/2021
|
-0.80 / -3.09%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
18.71
|
1,100
|
|
|
11/19/2021
|
-0.60 / -2.26%
|
26.40
|
26.40
|
25.00
|
25.90
|
25.96
|
19.30
|
21,300
|
|
|
11/18/2021
|
-0.40 / -1.49%
|
26.50
|
26.50
|
26.20
|
26.50
|
26.40
|
19.75
|
12,500
|
|
|
11/17/2021
|
+1.10 / +4.26%
|
26.00
|
27.00
|
25.80
|
26.90
|
26.02
|
20.05
|
12,300
|
|
|
11/16/2021
|
+0.10 / +0.39%
|
25.80
|
27.00
|
25.80
|
25.80
|
25.93
|
19.23
|
9,100
|
|
|
11/15/2021
|
-1.30 / -4.81%
|
25.80
|
26.80
|
25.70
|
25.70
|
25.89
|
19.16
|
10,700
|
|
|
11/12/2021
|
-0.50 / -1.82%
|
24.80
|
27.00
|
24.80
|
27.00
|
26.55
|
20.12
|
8,700
|
|
|
11/11/2021
|
+0.50 / +1.85%
|
27.90
|
29.70
|
27.50
|
27.50
|
28.24
|
20.50
|
10,200
|
|
|
11/10/2021
|
+1.20 / +4.65%
|
26.70
|
27.00
|
26.50
|
27.00
|
26.70
|
20.12
|
9,100
|
|
|
11/9/2021
|
+2.30 / +9.79%
|
24.10
|
25.80
|
24.10
|
25.80
|
25.38
|
19.23
|
9,300
|
|
|
11/8/2021
|
-2.30 / -8.91%
|
23.30
|
25.70
|
23.30
|
23.50
|
24.29
|
17.52
|
700
|
|
|
11/5/2021
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
19.23
|
1,400
|
|
|
11/4/2021
|
+1.10 / +4.45%
|
25.50
|
25.80
|
25.00
|
25.80
|
25.50
|
19.23
|
10,900
|
|
|
11/3/2021
|
+0.70 / +2.92%
|
24.20
|
25.00
|
24.20
|
24.70
|
24.63
|
18.41
|
5,400
|
|
|
11/2/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.96
|
17.89
|
4,800
|
|
|
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
|
|
|