Live Quote:
On
|
|
|
Thursday, August 14, 2025 4:09:03 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 7/28/2021
|
|
Open |
19.00 |
High |
19.00 |
Low |
19.00 |
Volume |
0 |
Split-adjusted Price |
14.16 |
|
|
AMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.16
|
0
|
|
7/27/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.16
|
5,200
|
|
7/26/2021
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
14.16
|
3,900
|
|
7/23/2021
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.53
|
800
|
|
7/22/2021
|
+0.20 / +1.05%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.31
|
100
|
|
7/21/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.16
|
600
|
|
7/20/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.16
|
100
|
|
7/19/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.35
|
14.16
|
3,100
|
|
7/16/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.16
|
100
|
|
7/15/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.16
|
0
|
|
7/14/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.16
|
0
|
|
7/13/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.16
|
0
|
|
7/12/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.16
|
2,400
|
|
7/9/2021
|
-2.00 / -9.52%
|
18.90
|
19.10
|
18.90
|
19.00
|
19.10
|
14.16
|
1,500
|
|
7/8/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.65
|
0
|
|
7/7/2021
|
+1.80 / +9.38%
|
19.20
|
21.00
|
19.20
|
21.00
|
20.97
|
15.65
|
3,100
|
|
7/6/2021
|
+0.20 / +1.05%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.20
|
14.31
|
400
|
|
7/5/2021
|
-0.20 / -1.04%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.90
|
14.16
|
500
|
|
7/2/2021
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.20
|
19.20
|
19.50
|
14.31
|
700
|
|
7/1/2021
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.31
|
0
|
|
6/30/2021
|
-0.60 / -3.03%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.31
|
2,500
|
|
6/29/2021
|
+0.20 / +1.02%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.80
|
14.76
|
200
|
|
6/28/2021
|
-0.70 / -3.45%
|
19.60
|
19.60
|
19.40
|
19.60
|
19.44
|
14.61
|
1,800
|
|
6/25/2021
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.20
|
20.30
|
20.20
|
15.13
|
1,600
|
|
6/24/2021
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
15.28
|
500
|
|
6/23/2021
|
-0.40 / -1.92%
|
22.00
|
22.00
|
20.40
|
20.40
|
21.50
|
15.20
|
2,000
|
|
6/22/2021
|
-1.90 / -8.37%
|
22.80
|
22.80
|
20.60
|
20.80
|
20.88
|
15.50
|
3,400
|
|
6/21/2021
|
+0.90 / +4.13%
|
21.90
|
22.70
|
20.00
|
22.70
|
21.63
|
16.92
|
4,300
|
|
6/18/2021
|
+0.30 / +1.28%
|
23.50
|
24.90
|
23.50
|
23.80
|
23.70
|
16.25
|
6,200
|
|
6/17/2021
|
0.00 / 0.00%
|
23.50
|
25.00
|
23.50
|
23.50
|
23.62
|
16.04
|
4,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|