|
Closing price on 10/14/2021
|
|
| Open |
23.00 |
| High |
24.00 |
| Low |
23.00 |
| Volume |
3,100 |
| Split-adjusted Price |
19.22 |
|
|
AMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2021
|
+1.50 / +6.67%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.55
|
19.22
|
3,100
|
|
|
10/13/2021
|
-0.80 / -3.43%
|
23.00
|
23.20
|
22.00
|
22.50
|
22.54
|
18.02
|
7,100
|
|
|
10/12/2021
|
-0.10 / -0.43%
|
22.80
|
23.30
|
22.80
|
23.30
|
22.80
|
18.66
|
1,900
|
|
|
10/11/2021
|
-0.40 / -1.68%
|
23.50
|
23.50
|
23.20
|
23.40
|
23.20
|
18.74
|
700
|
|
|
10/8/2021
|
+0.90 / +3.93%
|
22.60
|
23.80
|
22.60
|
23.80
|
23.33
|
19.06
|
300
|
|
|
10/7/2021
|
+0.20 / +0.88%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.80
|
18.34
|
1,200
|
|
|
10/6/2021
|
-1.80 / -7.35%
|
23.80
|
23.80
|
22.70
|
22.70
|
23.13
|
18.18
|
1,600
|
|
|
10/5/2021
|
+0.80 / +3.38%
|
23.70
|
24.50
|
22.50
|
24.50
|
22.78
|
19.63
|
9,000
|
|
|
10/4/2021
|
-2.10 / -8.14%
|
24.80
|
24.80
|
23.60
|
23.70
|
24.14
|
18.98
|
2,900
|
|
|
10/1/2021
|
+1.00 / +4.03%
|
26.00
|
26.00
|
24.00
|
25.80
|
24.29
|
20.67
|
1,400
|
|
|
9/30/2021
|
+0.50 / +2.06%
|
24.30
|
24.80
|
24.00
|
24.80
|
24.36
|
19.87
|
3,900
|
|
|
9/29/2021
|
-0.20 / -0.82%
|
24.40
|
24.40
|
23.50
|
24.30
|
23.92
|
19.46
|
21,200
|
|
|
9/28/2021
|
-0.30 / -1.21%
|
23.30
|
24.80
|
23.30
|
24.50
|
24.17
|
19.63
|
9,600
|
|
|
9/27/2021
|
+1.00 / +4.20%
|
23.00
|
24.80
|
23.00
|
24.80
|
23.24
|
19.87
|
10,800
|
|
|
9/24/2021
|
-0.40 / -1.65%
|
22.20
|
24.20
|
21.90
|
23.80
|
22.98
|
19.06
|
17,100
|
|
|
9/23/2021
|
-1.70 / -6.56%
|
25.90
|
25.90
|
23.70
|
24.20
|
24.16
|
19.38
|
13,700
|
|
|
9/22/2021
|
-2.80 / -9.76%
|
31.50
|
31.50
|
25.90
|
25.90
|
26.64
|
20.75
|
23,200
|
|
|
9/21/2021
|
0.00 / 0.00%
|
25.90
|
28.70
|
25.90
|
28.70
|
26.25
|
22.99
|
24,000
|
|
|
9/20/2021
|
-3.10 / -9.75%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
22.99
|
9,200
|
|
|
9/17/2021
|
-3.50 / -9.92%
|
38.80
|
38.80
|
31.80
|
31.80
|
32.27
|
25.47
|
28,600
|
|
|
9/16/2021
|
+3.20 / +9.97%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
28.28
|
8,300
|
|
|
9/15/2021
|
+2.90 / +9.93%
|
32.10
|
32.10
|
32.00
|
32.10
|
32.08
|
25.71
|
12,500
|
|
|
9/14/2021
|
+2.60 / +9.77%
|
29.00
|
29.20
|
28.90
|
29.20
|
29.15
|
23.39
|
41,400
|
|
|
9/13/2021
|
+2.40 / +9.92%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
21.31
|
24,600
|
|
|
9/10/2021
|
+2.20 / +10.00%
|
24.20
|
24.20
|
21.80
|
24.20
|
24.16
|
19.38
|
25,000
|
|
|
9/9/2021
|
+2.00 / +10.00%
|
22.00
|
22.00
|
19.60
|
22.00
|
21.89
|
17.62
|
9,000
|
|
|
9/8/2021
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.02
|
100
|
|
|
9/7/2021
|
+0.20 / +1.02%
|
20.50
|
21.60
|
19.80
|
19.90
|
21.43
|
15.94
|
2,800
|
|
|
9/6/2021
|
+0.20 / +1.03%
|
20.60
|
20.60
|
19.50
|
19.70
|
20.00
|
15.78
|
300
|
|
|
9/1/2021
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
15.62
|
0
|
|
|