|
Closing price on 6/18/2021
|
|
| Open |
23.50 |
| High |
24.90 |
| Low |
23.50 |
| Volume |
6,200 |
| Split-adjusted Price |
10.80 |
|
|
AMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+0.30 / +1.28%
|
23.50
|
24.90
|
23.50
|
23.80
|
23.70
|
10.80
|
6,200
|
|
|
6/17/2021
|
0.00 / 0.00%
|
23.50
|
25.00
|
23.50
|
23.50
|
23.62
|
10.67
|
4,700
|
|
|
6/16/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.67
|
2,000
|
|
|
6/15/2021
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.60
|
10.67
|
3,300
|
|
|
6/14/2021
|
+1.80 / +8.29%
|
23.40
|
23.50
|
21.80
|
23.50
|
23.33
|
10.67
|
11,100
|
|
|
6/11/2021
|
+1.90 / +9.60%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.18
|
9.85
|
1,700
|
|
|
6/10/2021
|
+1.80 / +10.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
8.99
|
100
|
|
|
6/9/2021
|
-2.00 / -10.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
8.17
|
300
|
|
|
6/8/2021
|
-1.50 / -6.98%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.08
|
200
|
|
|
6/7/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.76
|
0
|
|
|
6/4/2021
|
-1.10 / -4.87%
|
22.60
|
22.60
|
20.90
|
21.50
|
21.33
|
9.76
|
1,500
|
|
|
6/3/2021
|
+2.00 / +9.71%
|
21.40
|
22.60
|
21.40
|
22.60
|
22.60
|
10.26
|
1,900
|
|
|
6/2/2021
|
+1.80 / +9.57%
|
20.10
|
20.60
|
20.10
|
20.60
|
20.10
|
9.35
|
12,400
|
|
|
6/1/2021
|
+1.70 / +9.94%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
8.53
|
1,200
|
|
|
5/31/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.76
|
0
|
|
|
5/28/2021
|
-1.40 / -7.57%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.76
|
100
|
|
|
5/27/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.40
|
0
|
|
|
5/26/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.40
|
300
|
|
|
5/25/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.40
|
0
|
|
|
5/24/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.40
|
0
|
|
|
5/21/2021
|
-2.00 / -9.76%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.40
|
100
|
|
|
5/20/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.31
|
0
|
|
|
5/19/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.31
|
200
|
|
|
5/18/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.31
|
0
|
|
|
5/17/2021
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.31
|
300
|
|
|
5/14/2021
|
-1.20 / -5.41%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.53
|
100
|
|
|
5/13/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.08
|
0
|
|
|
5/12/2021
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.08
|
100
|
|
|
5/11/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
10.12
|
0
|
|
|
5/10/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
10.12
|
0
|
|
|