|
Closing price on 7/7/2021
|
|
| Open |
19.20 |
| High |
21.00 |
| Low |
19.20 |
| Volume |
3,100 |
| Split-adjusted Price |
10.41 |
|
|
AMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2021
|
+1.80 / +9.38%
|
19.20
|
21.00
|
19.20
|
21.00
|
20.97
|
10.41
|
3,100
|
|
|
7/6/2021
|
+0.20 / +1.05%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.20
|
9.51
|
400
|
|
|
7/5/2021
|
-0.20 / -1.04%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.90
|
9.42
|
500
|
|
|
7/2/2021
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.20
|
19.20
|
19.50
|
9.51
|
700
|
|
|
7/1/2021
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
9.51
|
0
|
|
|
6/30/2021
|
-0.60 / -3.03%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
9.51
|
2,500
|
|
|
6/29/2021
|
+0.20 / +1.02%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.80
|
9.81
|
200
|
|
|
6/28/2021
|
-0.70 / -3.45%
|
19.60
|
19.60
|
19.40
|
19.60
|
19.44
|
9.71
|
1,800
|
|
|
6/25/2021
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.20
|
20.30
|
20.20
|
10.06
|
1,600
|
|
|
6/24/2021
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.16
|
500
|
|
|
6/23/2021
|
-0.40 / -1.92%
|
22.00
|
22.00
|
20.40
|
20.40
|
21.50
|
10.11
|
2,000
|
|
|
6/22/2021
|
-1.90 / -8.37%
|
22.80
|
22.80
|
20.60
|
20.80
|
20.88
|
10.31
|
3,400
|
|
|
6/21/2021
|
+0.90 / +4.13%
|
21.90
|
22.70
|
20.00
|
22.70
|
21.63
|
11.25
|
4,300
|
|
|
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
|
|
|