|
Closing price on 5/21/2025
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
4,900 |
| Split-adjusted Price |
17.50 |
|
|
AMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2025
|
-1.00 / -5.41%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.05
|
17.50
|
4,900
|
|
|
5/20/2025
|
+1.50 / +8.82%
|
17.40
|
18.50
|
17.40
|
18.50
|
17.99
|
18.50
|
3,400
|
|
|
5/19/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
5/16/2025
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
300
|
|
|
5/15/2025
|
+0.60 / +3.49%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
300
|
|
|
5/14/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
5/13/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
5/12/2025
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2,000
|
|
|
5/9/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
0
|
|
|
5/8/2025
|
-0.30 / -1.72%
|
15.90
|
17.10
|
15.90
|
17.10
|
16.50
|
17.10
|
200
|
|
|
5/7/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
5/6/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
5/5/2025
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
200
|
|
|
4/29/2025
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.59
|
16.60
|
1,600
|
|
|
4/28/2025
|
+0.20 / +1.23%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.60
|
16.50
|
400
|
|
|
4/25/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
500
|
|
|
4/24/2025
|
+0.20 / +1.24%
|
16.10
|
16.50
|
16.10
|
16.30
|
16.39
|
16.30
|
4,100
|
|
|
4/23/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0
|
|
|
4/22/2025
|
-0.60 / -3.59%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.18
|
16.10
|
400
|
|
|
4/21/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
4/18/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
4/17/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
4/16/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
900
|
|
|
4/15/2025
|
-1.80 / -9.73%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.98
|
16.70
|
2,300
|
|
|
4/14/2025
|
-0.30 / -1.60%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.57
|
18.50
|
300
|
|
|
4/11/2025
|
+0.30 / +1.62%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.85
|
18.80
|
200
|
|
|
4/10/2025
|
+1.40 / +8.19%
|
18.20
|
18.50
|
18.00
|
18.50
|
18.21
|
18.50
|
2,700
|
|
|
4/9/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
0
|
|
|
4/8/2025
|
-0.40 / -2.29%
|
17.50
|
17.90
|
16.10
|
17.10
|
17.05
|
17.10
|
1,100
|
|
|
4/4/2025
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.49
|
17.50
|
1,600
|
|
|