|
Closing price on 8/15/2025
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
3,600 |
| Split-adjusted Price |
16.50 |
|
|
AMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.56
|
16.50
|
3,600
|
|
|
8/14/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
8/13/2025
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
500
|
|
|
8/12/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
8/11/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
8/8/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
8/7/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0
|
|
|
8/6/2025
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.47
|
16.50
|
300
|
|
|
8/5/2025
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
500
|
|
|
8/4/2025
|
-0.90 / -5.17%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.60
|
16.50
|
2,000
|
|
|
8/1/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
7/31/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
7/30/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
7/29/2025
|
+1.40 / +8.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
100
|
|
|
7/28/2025
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.95
|
16.00
|
1,800
|
|
|
7/25/2025
|
+0.20 / +1.27%
|
14.30
|
16.00
|
14.30
|
16.00
|
15.58
|
16.00
|
500
|
|
|
7/24/2025
|
-1.00 / -5.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
600
|
|
|
7/23/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.83
|
16.80
|
400
|
|
|
7/22/2025
|
-0.20 / -1.18%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.22
|
16.80
|
1,000
|
|
|
7/21/2025
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.00
|
17.00
|
16.63
|
17.00
|
700
|
|
|
7/18/2025
|
-0.20 / -1.06%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.40
|
200
|
|
|
7/17/2025
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.96
|
17.59
|
800
|
|
|
7/16/2025
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.80
|
18.80
|
18.82
|
17.49
|
2,900
|
|
|
7/15/2025
|
+0.40 / +2.17%
|
18.40
|
18.90
|
18.40
|
18.80
|
18.69
|
17.49
|
1,800
|
|
|
7/14/2025
|
+0.40 / +2.22%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.50
|
17.12
|
900
|
|
|
7/11/2025
|
-0.50 / -2.70%
|
18.50
|
18.50
|
17.70
|
18.00
|
17.86
|
16.75
|
700
|
|
|
7/10/2025
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.58
|
17.21
|
1,000
|
|
|
7/9/2025
|
+0.40 / +2.21%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.41
|
17.21
|
700
|
|
|
7/8/2025
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.90
|
18.10
|
18.16
|
16.84
|
3,200
|
|
|
7/7/2025
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.71
|
16.75
|
2,100
|
|
|