Closing price on 6/20/2024
|
|
Open |
18.40 |
High |
18.40 |
Low |
17.50 |
Volume |
1,200 |
Split-adjusted Price |
17.50 |
|
|
AMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2024
|
-0.20 / -1.13%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.72
|
17.50
|
1,200
|
|
6/19/2024
|
-0.10 / -0.52%
|
19.20
|
19.40
|
18.30
|
19.00
|
18.60
|
17.70
|
4,400
|
|
6/18/2024
|
+0.30 / +1.60%
|
19.30
|
19.30
|
19.10
|
19.10
|
19.16
|
17.79
|
1,700
|
|
6/17/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.80
|
17.51
|
4,600
|
|
6/14/2024
|
+0.10 / +0.53%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.51
|
1,300
|
|
6/13/2024
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.50
|
18.70
|
18.63
|
17.42
|
3,200
|
|
6/12/2024
|
-0.30 / -1.57%
|
19.10
|
19.10
|
18.80
|
18.80
|
19.03
|
17.51
|
600
|
|
6/11/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.79
|
200
|
|
6/10/2024
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.10
|
19.10
|
19.16
|
17.79
|
1,700
|
|
6/7/2024
|
+1.70 / +9.77%
|
18.20
|
19.10
|
18.20
|
19.10
|
18.50
|
17.79
|
6,500
|
|
6/6/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.21
|
0
|
|
6/5/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.21
|
0
|
|
6/4/2024
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.21
|
100
|
|
6/3/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.12
|
0
|
|
5/31/2024
|
-0.60 / -3.35%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.12
|
100
|
|
5/30/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.68
|
100
|
|
5/29/2024
|
+0.60 / +3.47%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.92
|
16.68
|
2,500
|
|
5/28/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.12
|
100
|
|
5/27/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.12
|
0
|
|
5/24/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.38
|
16.12
|
900
|
|
5/23/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.12
|
0
|
|
5/22/2024
|
-0.70 / -3.89%
|
16.20
|
17.30
|
16.20
|
17.30
|
17.14
|
16.12
|
700
|
|
5/21/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
0
|
|
5/20/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
400
|
|
5/17/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
0
|
|
5/16/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
0
|
|
5/15/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
0
|
|
5/14/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
0
|
|
5/13/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
0
|
|
5/10/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.77
|
0
|
|
|